31,484$
1,04%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,48 | 31,69 | 31,27 | 31,48 | 1,03% | 1.185.045,00 |
| 05.06.2025 | 31,48 | 31,48 | 30,78 | 31,16 | -0,13% | 1.303.743,00 |
| 04.06.2025 | 31,91 | 31,96 | 31,19 | 31,20 | -2,19% | 1.866.914,00 |
| 03.06.2025 | 32,08 | 32,66 | 31,86 | 31,90 | -1,18% | 1.951.187,00 |
| 02.06.2025 | 33,12 | 33,12 | 31,85 | 32,28 | 0,00% | 2.284.509,00 |
| 30.05.2025 | 31,32 | 33,81 | 30,95 | 32,28 | 3,07% | 6.428.355,00 |
| 29.05.2025 | 31,69 | 31,69 | 31,26 | 31,32 | -0,48% | 1.050.148,00 |
| 28.05.2025 | 32,21 | 32,21 | 31,34 | 31,47 | -2,02% | 1.918.237,00 |
| 27.05.2025 | 31,61 | 32,52 | 31,54 | 32,12 | 1,52% | 1.756.876,00 |
| 23.05.2025 | 31,30 | 31,86 | 31,23 | 31,64 | 1,38% | 1.297.529,00 |
| 22.05.2025 | 31,82 | 32,07 | 31,20 | 31,21 | -2,53% | 1.491.538,00 |
| 21.05.2025 | 32,16 | 32,56 | 31,81 | 32,02 | -0,81% | 1.624.856,00 |
| 20.05.2025 | 32,66 | 32,89 | 32,23 | 32,28 | -0,55% | 1.665.907,00 |
| 19.05.2025 | 33,00 | 33,00 | 32,30 | 32,46 | -1,79% | 1.917.637,00 |
| 16.05.2025 | 32,92 | 33,21 | 32,67 | 33,05 | 0,43% | 1.514.988,00 |
| 15.05.2025 | 32,29 | 33,21 | 32,23 | 32,91 | 1,20% | 1.448.721,00 |
| 14.05.2025 | 32,41 | 32,56 | 32,04 | 32,52 | -0,37% | 1.695.892,00 |
| 13.05.2025 | 31,57 | 32,76 | 31,46 | 32,64 | 5,46% | 3.152.209,00 |
| 12.05.2025 | 31,59 | 31,84 | 30,48 | 30,95 | -1,21% | 2.196.839,00 |
| 09.05.2025 | 31,29 | 31,49 | 31,06 | 31,33 | 1,23% | 1.359.826,00 |
| 08.05.2025 | 31,70 | 31,90 | 30,72 | 30,95 | -1,84% | 2.088.796,00 |
| 07.05.2025 | 31,73 | 32,05 | 31,31 | 31,53 | 0,29% | 1.590.604,00 |
| 06.05.2025 | 30,86 | 31,46 | 30,64 | 31,44 | 1,75% | 2.253.203,00 |
| 05.05.2025 | 30,01 | 31,01 | 29,98 | 30,90 | 1,95% | 2.550.949,00 |
| 02.05.2025 | 29,85 | 30,37 | 29,62 | 30,31 | 2,47% | 2.123.394,00 |
| 01.05.2025 | 29,23 | 29,88 | 29,10 | 29,58 | 0,51% | 2.636.054,00 |
| 30.04.2025 | 29,32 | 29,65 | 29,01 | 29,43 | -0,37% | 5.220.548,00 |
| 29.04.2025 | 29,00 | 29,69 | 28,98 | 29,54 | 0,61% | 2.110.687,00 |
| 28.04.2025 | 28,88 | 29,48 | 28,84 | 29,36 | 1,59% | 2.726.340,00 |
| 25.04.2025 | 28,49 | 29,04 | 28,37 | 28,90 | -0,55% | 3.306.584,00 |
| 24.04.2025 | 30,21 | 30,68 | 28,97 | 29,06 | -5,00% | 4.935.712,00 |
| 23.04.2025 | 30,33 | 30,83 | 29,70 | 30,59 | 0,99% | 2.267.886,00 |
| 22.04.2025 | 30,19 | 30,82 | 30,08 | 30,29 | 1,07% | 2.150.000,00 |
| 21.04.2025 | 30,69 | 30,96 | 29,74 | 29,97 | -2,76% | 2.212.397,00 |
| 17.04.2025 | 30,91 | 31,49 | 30,70 | 30,82 | -0,19% | 2.288.385,00 |
| 16.04.2025 | 31,01 | 31,41 | 30,64 | 30,88 | 0,13% | 2.113.208,00 |
| 15.04.2025 | 30,53 | 30,92 | 30,38 | 30,84 | 0,55% | 1.290.322,00 |
| 14.04.2025 | 31,07 | 31,15 | 30,48 | 30,67 | 0,07% | 2.395.297,00 |
| 11.04.2025 | 29,95 | 31,05 | 28,83 | 30,65 | 5,84% | 3.622.622,00 |
| 10.04.2025 | 28,55 | 29,18 | 28,14 | 28,96 | -1,33% | 2.466.164,00 |
| 09.04.2025 | 27,75 | 30,06 | 27,68 | 29,35 | 4,34% | 3.308.185,00 |
| 08.04.2025 | 29,50 | 29,76 | 27,76 | 28,13 | -2,77% | 3.218.664,00 |
| 07.04.2025 | 28,21 | 30,41 | 28,01 | 28,93 | -0,92% | 3.640.603,00 |
| 04.04.2025 | 30,23 | 30,23 | 28,32 | 29,20 | -6,53% | 4.051.842,00 |
| 03.04.2025 | 30,69 | 32,05 | 30,41 | 31,24 | -2,25% | 2.811.226,00 |
| 02.04.2025 | 31,67 | 32,14 | 31,47 | 31,96 | 0,31% | 1.639.205,00 |
| 01.04.2025 | 31,36 | 31,94 | 31,16 | 31,86 | 1,21% | 1.433.663,00 |
| 31.03.2025 | 31,80 | 32,07 | 31,42 | 31,48 | -0,47% | 2.059.628,00 |
| 28.03.2025 | 31,42 | 31,82 | 31,27 | 31,63 | 0,48% | 1.105.289,00 |
| 27.03.2025 | 31,73 | 31,93 | 31,42 | 31,48 | -0,98% | 1.136.966,00 |
| 26.03.2025 | 31,94 | 32,37 | 31,66 | 31,79 | 0,92% | 1.629.262,00 |
| 25.03.2025 | 31,88 | 32,10 | 31,46 | 31,50 | -1,16% | 2.438.390,00 |
| 24.03.2025 | 31,82 | 31,97 | 31,40 | 31,87 | 0,44% | 2.295.553,00 |
| 21.03.2025 | 31,84 | 32,14 | 31,51 | 31,73 | -0,94% | 2.789.663,00 |
| 20.03.2025 | 32,13 | 32,62 | 31,82 | 32,03 | -1,26% | 2.161.534,00 |
| 19.03.2025 | 31,75 | 32,65 | 31,62 | 32,44 | 2,01% | 2.046.724,00 |
| 18.03.2025 | 31,63 | 32,55 | 31,12 | 31,80 | 3,48% | 3.114.319,00 |
| 17.03.2025 | 30,34 | 31,09 | 30,30 | 30,73 | 0,75% | 1.985.893,00 |
| 14.03.2025 | 29,85 | 30,62 | 29,55 | 30,50 | 2,14% | 1.487.152,00 |
| 13.03.2025 | 29,29 | 30,20 | 29,16 | 29,86 | 2,54% | 1.988.489,00 |
| 12.03.2025 | 29,90 | 29,91 | 28,79 | 29,12 | -2,28% | 2.454.755,00 |
| 11.03.2025 | 30,95 | 31,26 | 29,78 | 29,80 | -2,58% | 2.459.898,00 |
| 10.03.2025 | 30,28 | 30,76 | 29,79 | 30,59 | 1,83% | 2.555.394,00 |
| 07.03.2025 | 28,90 | 30,28 | 28,82 | 30,04 | 4,23% | 3.017.666,00 |
| 06.03.2025 | 29,65 | 29,85 | 28,75 | 28,82 | -2,67% | 1.973.896,00 |
| 05.03.2025 | 29,73 | 29,91 | 29,05 | 29,61 | -1,07% | 1.840.065,00 |
| 04.03.2025 | 28,26 | 30,58 | 28,11 | 29,93 | 4,72% | 4.099.348,00 |
| 03.03.2025 | 29,12 | 29,15 | 28,13 | 28,58 | -1,11% | 3.083.494,00 |
| 28.02.2025 | 28,43 | 29,22 | 28,28 | 28,90 | 0,91% | 3.681.636,00 |
| 27.02.2025 | 30,15 | 30,15 | 28,64 | 28,64 | -4,57% | 3.375.192,00 |
| 26.02.2025 | 30,40 | 30,67 | 29,95 | 30,01 | -0,79% | 2.086.534,00 |
| 25.02.2025 | 29,98 | 30,62 | 29,51 | 30,25 | 1,17% | 3.123.974,00 |
| 24.02.2025 | 29,59 | 30,65 | 29,25 | 29,90 | 1,39% | 3.193.756,00 |
| 21.02.2025 | 29,84 | 30,09 | 29,37 | 29,49 | -0,41% | 2.966.066,00 |
| 20.02.2025 | 30,09 | 30,49 | 29,52 | 29,61 | -2,21% | 2.615.473,00 |
| 19.02.2025 | 30,61 | 31,12 | 30,28 | 30,28 | -0,59% | 2.099.629,00 |
| 18.02.2025 | 30,39 | 30,96 | 29,98 | 30,46 | 0,29% | 2.591.379,00 |
| 17.02.2025 | 30,17 | 30,37 | 30,17 | 30,37 | 0,60% | - |
| 14.02.2025 | 30,79 | 31,04 | 30,14 | 30,19 | -0,98% | 2.405.007,00 |
| 13.02.2025 | 30,10 | 30,92 | 30,04 | 30,49 | 2,18% | 2.959.993,00 |
| 12.02.2025 | 29,68 | 30,18 | 29,51 | 29,84 | 0,07% | 2.551.121,00 |
| 11.02.2025 | 30,66 | 31,08 | 29,42 | 29,82 | -2,68% | 4.442.400,00 |
| 10.02.2025 | 29,61 | 30,77 | 29,37 | 30,64 | 4,72% | 3.416.565,00 |
| 07.02.2025 | 29,30 | 29,68 | 29,20 | 29,26 | 0,31% | 2.608.365,00 |
| 06.02.2025 | 29,08 | 29,43 | 28,86 | 29,17 | 0,59% | 5.320.060,00 |
| 05.02.2025 | 28,60 | 29,36 | 28,40 | 29,00 | 1,93% | 3.798.422,00 |
| 04.02.2025 | 27,67 | 28,54 | 27,38 | 28,45 | 3,08% | 4.324.529,00 |
| 03.02.2025 | 27,40 | 28,25 | 27,19 | 27,60 | 0,80% | 4.199.978,00 |
| 31.01.2025 | 27,54 | 28,66 | 27,00 | 27,38 | -0,47% | 4.692.734,00 |
| 30.01.2025 | 28,46 | 29,21 | 27,28 | 27,51 | -1,11% | 5.547.884,00 |
| 29.01.2025 | 27,81 | 28,02 | 27,47 | 27,82 | 0,11% | 2.378.589,00 |
| 28.01.2025 | 28,30 | 28,48 | 27,61 | 27,79 | -1,77% | 2.878.885,00 |
| 27.01.2025 | 28,37 | 28,82 | 27,99 | 28,29 | -1,26% | 3.854.918,00 |
| 24.01.2025 | 28,45 | 28,68 | 28,19 | 28,65 | 0,53% | 3.032.213,00 |
| 23.01.2025 | 29,26 | 29,33 | 28,38 | 28,50 | -2,56% | 3.890.003,00 |
| 22.01.2025 | 30,09 | 30,15 | 29,18 | 29,25 | -2,53% | 3.592.738,00 |
| 21.01.2025 | 30,04 | 30,21 | 29,68 | 30,01 | -0,43% | 2.552.660,00 |
| 17.01.2025 | 30,32 | 30,67 | 29,79 | 30,14 | -1,60% | 2.384.745,00 |
| 16.01.2025 | 30,54 | 30,80 | 29,98 | 30,63 | -0,68% | 3.159.487,00 |
| 15.01.2025 | 30,60 | 30,98 | 30,10 | 30,84 | 1,65% | 3.252.084,00 |