27,712$
-0,39%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,68 | 29,09 | 27,68 | 27,69 | -0,48% | - |
| 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 |
| 14.01.2025 | 30,09 | 30,62 | 29,90 | 30,34 | 0,76% | 3.271.783,00 |
| 13.01.2025 | 30,17 | 30,49 | 29,84 | 30,11 | 0,37% | 2.348.212,00 |
| 10.01.2025 | 30,64 | 30,91 | 29,49 | 30,00 | -3,97% | 6.261.189,00 |
| 08.01.2025 | 30,48 | 31,47 | 30,48 | 31,24 | 2,46% | 5.790.948,00 |
| 07.01.2025 | 30,58 | 30,67 | 29,85 | 30,49 | -0,49% | 6.078.634,00 |
| 06.01.2025 | 33,41 | 33,60 | 30,33 | 30,64 | -7,49% | 10.289.697,00 |
| 03.01.2025 | 37,53 | 39,00 | 32,71 | 33,12 | -11,25% | 11.319.278,00 |
| 02.01.2025 | 37,03 | 37,55 | 36,76 | 37,32 | 1,77% | 1.088.248,00 |
| 31.12.2024 | 36,96 | 37,10 | 36,64 | 36,67 | -1,03% | 1.269.648,00 |
| 30.12.2024 | 37,34 | 37,54 | 36,62 | 37,05 | 1,17% | 1.569.537,00 |
| 27.12.2024 | 36,56 | 37,15 | 36,40 | 36,62 | -0,05% | 1.001.961,00 |
| 26.12.2024 | 36,50 | 36,72 | 36,12 | 36,64 | -0,14% | 691.868,00 |
| 24.12.2024 | 36,39 | 36,73 | 35,89 | 36,69 | 1,24% | 504.088,00 |
| 23.12.2024 | 36,33 | 36,38 | 35,64 | 36,24 | -0,03% | 1.831.241,00 |
| 20.12.2024 | 35,00 | 36,59 | 34,96 | 36,25 | 2,57% | 4.683.203,00 |
| 19.12.2024 | 35,78 | 35,86 | 35,13 | 35,34 | 0,40% | 2.046.049,00 |
| 18.12.2024 | 36,48 | 36,71 | 34,78 | 35,20 | -3,67% | 3.379.312,00 |
| 17.12.2024 | 36,61 | 36,64 | 35,76 | 36,54 | -0,98% | 1.840.126,00 |
| 16.12.2024 | 37,51 | 37,60 | 36,40 | 36,90 | -2,36% | 3.269.770,00 |
| 13.12.2024 | 38,33 | 38,38 | 37,61 | 37,79 | -1,49% | 1.809.718,00 |
| 12.12.2024 | 38,34 | 39,04 | 37,95 | 38,36 | -0,18% | 2.265.419,00 |
| 11.12.2024 | 37,30 | 38,51 | 37,06 | 38,43 | 4,17% | 1.754.913,00 |
| 10.12.2024 | 36,85 | 37,36 | 36,59 | 36,89 | 0,46% | 1.891.634,00 |
| 09.12.2024 | 37,80 | 37,80 | 36,66 | 36,72 | -0,27% | 1.863.668,00 |
| 06.12.2024 | 38,01 | 38,36 | 36,01 | 36,82 | -3,56% | 2.894.990,00 |
| 05.12.2024 | 38,30 | 38,68 | 38,00 | 38,18 | -0,18% | 1.860.617,00 |
| 04.12.2024 | 39,83 | 39,83 | 37,95 | 38,25 | -3,97% | 1.849.245,00 |
| 03.12.2024 | 39,67 | 39,92 | 39,13 | 39,83 | 0,91% | 1.298.004,00 |
| 02.12.2024 | 40,43 | 40,54 | 38,69 | 39,47 | -2,59% | 2.124.107,00 |
| 29.11.2024 | 40,71 | 40,90 | 40,50 | 40,52 | 0,45% | 583.959,00 |
| 27.11.2024 | 40,48 | 41,12 | 40,27 | 40,34 | -1,08% | 1.048.483,00 |
| 26.11.2024 | 40,78 | 41,19 | 40,37 | 40,78 | 0,92% | 1.973.889,00 |
| 25.11.2024 | 41,49 | 41,93 | 40,39 | 40,41 | -1,65% | 2.812.406,00 |
| 22.11.2024 | 40,41 | 41,17 | 40,28 | 41,09 | 1,11% | 1.525.075,00 |
| 21.11.2024 | 40,78 | 41,07 | 40,26 | 40,64 | 1,32% | 1.615.711,00 |
| 20.11.2024 | 39,63 | 40,18 | 39,36 | 40,11 | 1,88% | 1.931.948,00 |
| 19.11.2024 | 38,58 | 39,51 | 38,43 | 39,37 | 0,90% | 1.612.634,00 |
| 18.11.2024 | 38,42 | 39,76 | 38,09 | 39,02 | 2,17% | 1.712.223,00 |
| 15.11.2024 | 38,47 | 38,76 | 38,13 | 38,19 | -0,65% | 1.417.916,00 |
| 14.11.2024 | 38,75 | 39,02 | 38,28 | 38,44 | -0,54% | 4.118.304,00 |
| 13.11.2024 | 38,92 | 39,15 | 37,98 | 38,65 | 0,44% | 2.655.999,00 |
| 12.11.2024 | 39,88 | 40,08 | 38,30 | 38,48 | -3,49% | 3.602.587,00 |
| 11.11.2024 | 38,68 | 39,97 | 38,20 | 39,87 | 4,48% | 2.170.598,00 |
| 08.11.2024 | 37,85 | 38,81 | 37,61 | 38,16 | 0,95% | 2.276.577,00 |
| 07.11.2024 | 36,97 | 38,12 | 36,80 | 37,80 | 1,89% | 2.144.464,00 |
| 06.11.2024 | 36,76 | 37,47 | 35,00 | 37,10 | 4,92% | 4.530.266,00 |
| 05.11.2024 | 34,85 | 35,44 | 34,70 | 35,36 | 1,90% | 1.987.507,00 |
| 04.11.2024 | 33,97 | 35,11 | 33,80 | 34,70 | 2,24% | 2.164.452,00 |
| 01.11.2024 | 34,23 | 34,59 | 33,66 | 33,94 | -0,26% | 2.213.612,00 |
| 31.10.2024 | 35,10 | 35,25 | 34,02 | 34,03 | -3,08% | 3.555.036,00 |
| 30.10.2024 | 34,89 | 35,39 | 34,46 | 35,11 | 0,17% | 2.549.668,00 |
| 29.10.2024 | 35,18 | 35,44 | 34,71 | 35,05 | -0,45% | 2.845.198,00 |
| 28.10.2024 | 35,35 | 35,87 | 35,18 | 35,21 | -3,72% | 1.904.176,00 |
| 25.10.2024 | 37,46 | 37,57 | 36,12 | 36,57 | -1,69% | 2.420.944,00 |
| 24.10.2024 | 35,79 | 37,40 | 35,50 | 37,20 | 3,77% | 4.152.913,00 |
| 23.10.2024 | 35,73 | 35,91 | 35,33 | 35,85 | 1,13% | 2.329.763,00 |
| 22.10.2024 | 35,56 | 35,76 | 35,42 | 35,45 | -0,89% | 3.530.438,00 |
| 21.10.2024 | 35,75 | 35,90 | 35,35 | 35,77 | 0,96% | 3.164.352,00 |
| 18.10.2024 | 34,97 | 35,53 | 34,91 | 35,43 | 1,08% | 1.383.299,00 |
| 17.10.2024 | 35,59 | 35,78 | 34,92 | 35,05 | -0,88% | 2.172.335,00 |
| 16.10.2024 | 34,10 | 35,58 | 34,10 | 35,36 | 3,76% | 2.399.462,00 |
| 15.10.2024 | 34,73 | 34,87 | 33,92 | 34,08 | -2,77% | 3.260.716,00 |
| 14.10.2024 | 35,85 | 36,12 | 34,86 | 35,05 | -3,42% | 2.744.864,00 |
| 11.10.2024 | 34,73 | 36,96 | 34,59 | 36,29 | 4,49% | 3.844.157,00 |
| 10.10.2024 | 34,27 | 34,84 | 34,06 | 34,73 | 1,52% | 2.009.444,00 |
| 09.10.2024 | 34,35 | 34,72 | 34,04 | 34,21 | -0,98% | 1.926.844,00 |
| 08.10.2024 | 34,11 | 34,56 | 33,83 | 34,55 | 0,41% | 1.478.717,00 |
| 07.10.2024 | 34,13 | 34,69 | 34,03 | 34,41 | 0,91% | 2.616.605,00 |
| 04.10.2024 | 34,20 | 34,35 | 33,97 | 34,10 | 0,26% | 1.800.645,00 |
| 03.10.2024 | 33,07 | 34,03 | 32,81 | 34,01 | 2,87% | 1.984.360,00 |
| 02.10.2024 | 33,14 | 33,31 | 32,63 | 33,06 | 1,22% | 2.230.944,00 |
| 01.10.2024 | 31,96 | 32,74 | 31,77 | 32,66 | 0,28% | 2.409.203,00 |
| 30.09.2024 | 31,52 | 32,75 | 31,29 | 32,57 | 3,43% | 3.633.183,00 |
| 27.09.2024 | 30,70 | 31,71 | 30,64 | 31,49 | 4,17% | 3.031.693,00 |
| 26.09.2024 | 30,07 | 30,63 | 29,99 | 30,23 | -1,05% | 2.554.729,00 |
| 25.09.2024 | 31,24 | 31,36 | 30,33 | 30,55 | -2,24% | 2.394.175,00 |
| 24.09.2024 | 32,00 | 32,09 | 31,25 | 31,25 | -1,76% | 2.650.702,00 |
| 23.09.2024 | 31,88 | 32,26 | 31,57 | 31,81 | -0,22% | 2.774.117,00 |
| 20.09.2024 | 30,00 | 31,89 | 30,00 | 31,88 | 6,13% | 6.498.419,00 |
| 19.09.2024 | 29,76 | 30,22 | 29,41 | 30,04 | 2,14% | 2.553.015,00 |
| 18.09.2024 | 28,50 | 29,63 | 28,43 | 29,41 | 3,16% | 2.590.925,00 |
| 17.09.2024 | 28,17 | 28,56 | 28,11 | 28,51 | 1,68% | 1.533.096,00 |
| 16.09.2024 | 27,49 | 28,07 | 27,29 | 28,04 | 2,56% | 2.197.010,00 |
| 13.09.2024 | 27,27 | 27,52 | 27,15 | 27,34 | 1,07% | 1.525.151,00 |
| 12.09.2024 | 27,12 | 27,41 | 26,85 | 27,05 | 0,11% | 1.563.748,00 |
| 11.09.2024 | 26,78 | 27,24 | 26,58 | 27,02 | 0,93% | 1.497.305,00 |
| 10.09.2024 | 26,81 | 26,86 | 26,50 | 26,77 | 0,19% | 1.833.327,00 |
| 09.09.2024 | 26,91 | 27,06 | 26,55 | 26,72 | -1,15% | 2.586.967,00 |
| 06.09.2024 | 27,39 | 27,50 | 26,91 | 27,03 | -1,31% | 3.087.633,00 |