23,691$
0,55%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 23,78 | 23,78 | 23,61 | 23,73 | 0,74% | - |
08.05.2024 | 23,74 | 23,98 | 23,55 | 23,56 | -1,38% | 2.512.840,00 |
07.05.2024 | 24,03 | 24,36 | 23,88 | 23,89 | -0,54% | 2.217.658,00 |
06.05.2024 | 23,56 | 24,14 | 23,50 | 24,02 | 3,13% | 2.468.920,00 |
03.05.2024 | 23,26 | 23,53 | 23,13 | 23,29 | 0,39% | 1.896.456,00 |
02.05.2024 | 23,08 | 23,48 | 23,03 | 23,20 | 1,18% | 2.619.165,00 |
01.05.2024 | 23,55 | 23,63 | 22,82 | 22,93 | -2,51% | 2.720.367,00 |
30.04.2024 | 24,06 | 24,15 | 23,47 | 23,52 | -2,61% | 3.076.809,00 |
29.04.2024 | 23,87 | 24,38 | 23,87 | 24,15 | 0,62% | 2.767.990,00 |
26.04.2024 | 23,91 | 24,02 | 23,52 | 24,00 | 0,25% | 2.522.106,00 |
25.04.2024 | 24,07 | 24,16 | 23,05 | 23,94 | -1,12% | 4.726.401,00 |
24.04.2024 | 23,97 | 24,40 | 23,78 | 24,21 | 0,58% | 3.431.419,00 |
23.04.2024 | 24,03 | 24,23 | 23,85 | 24,07 | -0,12% | 2.215.425,00 |
22.04.2024 | 23,87 | 24,39 | 23,78 | 24,10 | 0,42% | 2.015.622,00 |
19.04.2024 | 23,66 | 24,07 | 23,65 | 24,00 | 1,27% | 2.013.326,00 |
18.04.2024 | 23,93 | 24,07 | 23,67 | 23,70 | -0,63% | 2.073.808,00 |
17.04.2024 | 23,74 | 24,04 | 23,54 | 23,85 | 0,08% | 1.910.891,00 |
16.04.2024 | 23,67 | 23,84 | 23,29 | 23,83 | 0,21% | 2.383.261,00 |
15.04.2024 | 24,35 | 24,57 | 23,73 | 23,78 | -2,06% | 2.850.797,00 |
12.04.2024 | 24,58 | 24,82 | 24,16 | 24,28 | -0,49% | 2.503.951,00 |
11.04.2024 | 24,69 | 24,70 | 24,15 | 24,40 | -0,89% | 1.732.514,00 |
10.04.2024 | 24,40 | 24,74 | 24,29 | 24,62 | 0,33% | 2.855.913,00 |
09.04.2024 | 24,15 | 24,63 | 24,01 | 24,54 | 1,74% | 2.851.574,00 |
08.04.2024 | 24,17 | 24,28 | 23,91 | 24,12 | 0,00% | 2.141.436,00 |
05.04.2024 | 23,91 | 24,22 | 23,70 | 24,12 | 0,88% | 1.673.334,00 |
04.04.2024 | 24,16 | 24,34 | 23,74 | 23,91 | -0,99% | 2.404.613,00 |
03.04.2024 | 23,90 | 24,29 | 23,81 | 24,15 | 1,05% | 3.113.861,00 |
02.04.2024 | 23,93 | 24,19 | 23,65 | 23,90 | -0,29% | 3.310.514,00 |
01.04.2024 | 23,86 | 24,18 | 23,56 | 23,97 | 1,05% | 2.234.125,00 |
28.03.2024 | 23,77 | 24,00 | 23,63 | 23,72 | 0,00% | 2.787.738,00 |
27.03.2024 | 22,90 | 23,96 | 22,81 | 23,72 | 3,40% | 4.847.579,00 |
26.03.2024 | 23,18 | 23,21 | 22,92 | 22,94 | -0,56% | 1.884.420,00 |
25.03.2024 | 22,82 | 23,18 | 22,80 | 23,07 | 1,54% | 3.064.611,00 |
22.03.2024 | 22,62 | 22,80 | 22,58 | 22,72 | 0,53% | 2.254.008,00 |
21.03.2024 | 22,41 | 22,72 | 22,25 | 22,60 | 0,85% | 2.487.262,00 |
20.03.2024 | 21,46 | 22,42 | 21,29 | 22,41 | 3,85% | 4.929.278,00 |
19.03.2024 | 21,14 | 21,64 | 21,07 | 21,58 | 1,98% | 1.968.609,00 |
18.03.2024 | 21,44 | 21,44 | 21,08 | 21,16 | -0,89% | 2.437.245,00 |
15.03.2024 | 21,51 | 21,78 | 21,23 | 21,35 | -0,97% | 5.066.601,00 |
14.03.2024 | 21,70 | 21,82 | 21,40 | 21,56 | -0,65% | 2.053.523,00 |
13.03.2024 | 21,58 | 21,98 | 21,47 | 21,70 | 1,50% | 3.042.357,00 |
12.03.2024 | 21,31 | 21,50 | 21,00 | 21,38 | 0,14% | 5.067.036,00 |
11.03.2024 | 21,26 | 21,60 | 21,13 | 21,35 | -0,28% | 4.145.655,00 |
08.03.2024 | 21,28 | 21,49 | 21,08 | 21,41 | 1,76% | 4.116.579,00 |
07.03.2024 | 21,18 | 21,37 | 21,01 | 21,04 | -0,61% | 2.134.868,00 |
06.03.2024 | 21,69 | 21,75 | 21,17 | 21,17 | -1,67% | 1.765.127,00 |
05.03.2024 | 21,48 | 21,71 | 21,21 | 21,53 | 0,42% | 2.584.847,00 |
04.03.2024 | 21,39 | 21,63 | 21,33 | 21,44 | 1,66% | 4.329.882,00 |
01.03.2024 | 20,95 | 21,26 | 20,78 | 21,09 | 0,67% | 2.378.424,00 |
29.02.2024 | 20,89 | 21,12 | 20,76 | 20,95 | 0,67% | 5.189.004,00 |
28.02.2024 | 20,63 | 20,99 | 20,45 | 20,81 | 1,02% | 3.789.276,00 |
27.02.2024 | 21,08 | 21,09 | 20,52 | 20,60 | -1,44% | 2.395.733,00 |
26.02.2024 | 20,83 | 21,10 | 20,69 | 20,90 | 0,82% | 1.702.133,00 |
23.02.2024 | 20,50 | 20,75 | 20,30 | 20,73 | -0,05% | 2.031.571,00 |
22.02.2024 | 20,63 | 20,92 | 20,50 | 20,74 | -1,43% | 2.555.368,00 |
21.02.2024 | 19,97 | 21,46 | 19,97 | 21,04 | 6,91% | 7.707.746,00 |
20.02.2024 | 19,81 | 19,88 | 19,58 | 19,68 | -1,30% | 1.836.359,00 |
16.02.2024 | 19,94 | 20,06 | 19,74 | 19,94 | -0,20% | 2.657.949,00 |
15.02.2024 | 19,35 | 20,17 | 19,33 | 19,98 | 3,90% | 4.316.181,00 |
14.02.2024 | 19,50 | 19,54 | 19,07 | 19,23 | -1,18% | 3.091.730,00 |
13.02.2024 | 19,82 | 19,83 | 19,26 | 19,46 | -2,70% | 3.108.350,00 |
12.02.2024 | 19,74 | 20,33 | 19,69 | 20,00 | 1,27% | 2.301.337,00 |
09.02.2024 | 19,96 | 20,08 | 19,57 | 19,75 | -2,23% | 3.916.390,00 |
08.02.2024 | 20,10 | 20,35 | 20,10 | 20,20 | 0,25% | 1.753.047,00 |
07.02.2024 | 20,10 | 20,24 | 19,92 | 20,15 | 0,60% | 1.942.699,00 |
06.02.2024 | 19,78 | 20,23 | 19,65 | 20,03 | 1,32% | 1.653.294,00 |
05.02.2024 | 19,84 | 19,91 | 19,61 | 19,77 | -0,60% | 2.903.158,00 |
02.02.2024 | 20,13 | 20,16 | 19,84 | 19,89 | -1,68% | 2.157.024,00 |
01.02.2024 | 20,31 | 20,45 | 20,08 | 20,23 | 0,15% | 2.340.906,00 |
31.01.2024 | 20,83 | 20,85 | 20,20 | 20,20 | -3,16% | 2.775.769,00 |
30.01.2024 | 20,36 | 20,91 | 20,25 | 20,86 | 1,81% | 2.241.102,00 |
29.01.2024 | 20,51 | 20,53 | 20,25 | 20,49 | -0,34% | 2.865.917,00 |
26.01.2024 | 20,53 | 20,59 | 19,96 | 20,56 | 0,69% | 4.491.442,00 |
25.01.2024 | 20,30 | 21,12 | 19,80 | 20,42 | 1,69% | 8.841.430,00 |
24.01.2024 | 19,97 | 20,19 | 19,92 | 20,08 | 1,36% | 4.576.785,00 |
23.01.2024 | 19,87 | 20,02 | 19,76 | 19,81 | -0,40% | 3.078.263,00 |
22.01.2024 | 19,78 | 20,03 | 19,61 | 19,89 | 0,40% | 2.656.780,00 |
19.01.2024 | 19,47 | 19,83 | 19,36 | 19,81 | 1,96% | 4.817.988,00 |
18.01.2024 | 19,60 | 19,60 | 19,16 | 19,43 | 0,00% | 3.096.419,00 |
17.01.2024 | 19,40 | 19,58 | 19,21 | 19,43 | -0,36% | 3.443.870,00 |
16.01.2024 | 19,92 | 19,97 | 19,46 | 19,50 | -3,08% | 2.089.109,00 |
12.01.2024 | 20,13 | 20,23 | 19,88 | 20,12 | 1,46% | 1.666.325,00 |
11.01.2024 | 19,94 | 20,08 | 19,66 | 19,83 | -0,55% | 3.031.378,00 |
10.01.2024 | 20,29 | 20,29 | 19,74 | 19,94 | -1,92% | 2.024.407,00 |
09.01.2024 | 20,66 | 20,66 | 20,08 | 20,33 | -1,26% | 2.794.773,00 |
08.01.2024 | 20,41 | 20,64 | 20,10 | 20,59 | -0,34% | 3.059.785,00 |
05.01.2024 | 20,64 | 20,76 | 20,39 | 20,66 | 1,42% | 1.784.482,00 |
04.01.2024 | 20,76 | 20,78 | 20,30 | 20,37 | -1,31% | 2.618.494,00 |
03.01.2024 | 20,40 | 20,88 | 20,30 | 20,64 | 1,43% | 2.725.003,00 |
02.01.2024 | 20,23 | 20,60 | 20,17 | 20,35 | 1,75% | 2.020.938,00 |
29.12.2023 | 20,24 | 20,32 | 20,00 | 20,00 | -1,28% | 2.028.386,00 |
28.12.2023 | 20,32 | 20,53 | 20,20 | 20,26 | -0,44% | 1.744.119,00 |
27.12.2023 | 20,67 | 20,68 | 20,27 | 20,35 | -0,97% | 1.718.737,00 |
26.12.2023 | 20,54 | 20,79 | 20,42 | 20,55 | 0,34% | 1.516.444,00 |
22.12.2023 | 20,59 | 20,65 | 20,39 | 20,48 | 0,10% | 1.700.916,00 |
21.12.2023 | 20,04 | 20,47 | 20,02 | 20,46 | 2,45% | 2.698.715,00 |
20.12.2023 | 20,18 | 20,38 | 19,95 | 19,97 | -0,84% | 2.942.812,00 |
19.12.2023 | 19,70 | 20,21 | 19,58 | 20,14 | 1,77% | 2.203.864,00 |
18.12.2023 | 20,39 | 20,39 | 19,66 | 19,79 | -1,05% | 3.732.989,00 |
15.12.2023 | 20,23 | 20,26 | 19,91 | 20,00 | -1,04% | 4.363.011,00 |