40,479$
-0,79%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,04 | 42,53 | 40,03 | 40,80 | -1,66% | 38,00 |
| 06.03.2026 | 43,07 | 43,62 | 41,35 | 41,49 | -2,63% | 38,00 |
| 05.03.2026 | 42,42 | 43,09 | 41,87 | 42,61 | 0,54% | 38,00 |
| 04.03.2026 | 41,48 | 42,43 | 41,05 | 42,38 | 1,12% | 1.428.493,00 |
| 03.03.2026 | 42,09 | 42,38 | 41,06 | 41,91 | 0,05% | 1.767.555,00 |
| 02.03.2026 | 43,12 | 43,12 | 41,10 | 41,89 | 0,26% | 1.854.380,00 |
| 27.02.2026 | 40,12 | 41,86 | 39,98 | 41,78 | 5,27% | 3.699.767,00 |
| 26.02.2026 | 38,22 | 39,78 | 38,22 | 39,69 | 2,45% | 4.707.534,00 |
| 25.02.2026 | 37,76 | 39,10 | 37,31 | 38,74 | 3,14% | 2.467.132,00 |
| 24.02.2026 | 38,25 | 38,25 | 37,34 | 37,56 | -1,73% | 2.151.304,00 |
| 23.02.2026 | 40,09 | 40,28 | 38,00 | 38,22 | -5,56% | 2.304.125,00 |
| 20.02.2026 | 40,75 | 40,99 | 39,86 | 40,47 | -0,49% | 3.203.372,00 |
| 19.02.2026 | 40,65 | 41,25 | 40,29 | 40,67 | 1,17% | 2.231.960,00 |
| 18.02.2026 | 39,86 | 40,84 | 39,57 | 40,20 | 0,93% | 2.305.298,00 |
| 17.02.2026 | 40,28 | 40,46 | 38,78 | 39,83 | -1,90% | 1.706.870,00 |
| 13.02.2026 | 38,88 | 40,62 | 38,88 | 40,60 | 3,44% | 2.155.849,00 |
| 12.02.2026 | 40,26 | 40,51 | 38,45 | 39,25 | -1,80% | 2.004.615,00 |
| 11.02.2026 | 39,99 | 40,15 | 39,09 | 39,97 | 1,52% | 2.517.165,00 |
| 10.02.2026 | 39,14 | 39,52 | 38,59 | 39,37 | 1,00% | 2.164.984,00 |
| 09.02.2026 | 39,47 | 40,02 | 38,97 | 38,98 | -3,20% | 2.706.163,00 |
| 06.02.2026 | 39,16 | 40,34 | 39,00 | 40,27 | 3,44% | 1.883.985,00 |
| 05.02.2026 | 38,76 | 39,26 | 37,58 | 38,93 | 0,08% | 2.342.264,00 |
| 04.02.2026 | 39,57 | 39,57 | 38,50 | 38,90 | 1,49% | 2.205.619,00 |
| 03.02.2026 | 37,36 | 38,49 | 36,79 | 38,33 | 2,60% | 2.767.231,00 |
| 02.02.2026 | 37,01 | 37,98 | 36,66 | 37,36 | -3,71% | 3.582.294,00 |
| 30.01.2026 | 38,02 | 38,97 | 37,75 | 38,80 | 3,19% | 3.840.806,00 |
| 29.01.2026 | 38,00 | 38,14 | 35,98 | 37,60 | 2,37% | 5.064.837,00 |
| 28.01.2026 | 36,51 | 36,85 | 36,12 | 36,73 | -0,03% | 2.336.381,00 |
| 27.01.2026 | 37,28 | 37,39 | 36,35 | 36,74 | -1,84% | 2.515.958,00 |
| 26.01.2026 | 37,02 | 37,65 | 36,74 | 37,43 | 2,16% | 2.947.259,00 |
| 23.01.2026 | 37,36 | 37,62 | 36,28 | 36,64 | -0,62% | 1.742.898,00 |
| 22.01.2026 | 37,44 | 37,57 | 36,46 | 36,87 | -1,07% | 1.534.917,00 |
| 21.01.2026 | 37,18 | 38,79 | 37,15 | 37,27 | 1,75% | 2.143.432,00 |
| 20.01.2026 | 37,67 | 38,34 | 36,29 | 36,63 | 2,27% | 2.356.151,00 |
| 19.01.2026 | 35,62 | 35,91 | 35,55 | 35,82 | -0,70% | - |
| 16.01.2026 | 35,90 | 36,18 | 35,17 | 36,07 | 0,47% | 1.200.142,00 |
| 15.01.2026 | 35,29 | 36,07 | 34,81 | 35,90 | -0,22% | 1.568.219,00 |
| 14.01.2026 | 36,25 | 36,66 | 35,52 | 35,98 | -0,77% | 1.597.031,00 |
| 13.01.2026 | 35,99 | 36,53 | 35,92 | 36,26 | 1,40% | 1.417.608,00 |
| 12.01.2026 | 34,98 | 35,96 | 34,53 | 35,76 | 3,65% | 2.566.557,00 |
| 09.01.2026 | 35,04 | 35,25 | 34,21 | 34,50 | -2,21% | 1.733.898,00 |
| 08.01.2026 | 36,41 | 36,91 | 35,19 | 35,28 | -4,13% | 1.942.771,00 |
| 07.01.2026 | 36,23 | 36,94 | 36,01 | 36,80 | 1,46% | 1.908.042,00 |
| 06.01.2026 | 36,22 | 36,29 | 35,63 | 36,27 | 0,36% | 1.737.838,00 |
| 05.01.2026 | 36,06 | 36,29 | 33,82 | 36,14 | -0,88% | 2.644.341,00 |
| 02.01.2026 | 36,77 | 36,78 | 35,75 | 36,46 | -0,84% | 1.583.425,00 |
| 31.12.2025 | 37,19 | 37,38 | 36,74 | 36,77 | -2,00% | 2.445.980,00 |
| 30.12.2025 | 37,07 | 37,84 | 36,92 | 37,52 | 1,90% | 1.929.418,00 |
| 29.12.2025 | 36,84 | 37,03 | 36,55 | 36,82 | 0,57% | 1.235.858,00 |
| 26.12.2025 | 37,29 | 37,29 | 36,36 | 36,61 | -1,03% | 934.392,00 |
| 24.12.2025 | 37,39 | 37,89 | 36,94 | 36,99 | -1,96% | 867.515,00 |
| 23.12.2025 | 37,44 | 37,99 | 37,01 | 37,73 | 1,40% | 1.696.702,00 |
| 22.12.2025 | 37,92 | 37,92 | 36,84 | 37,21 | -1,25% | 3.164.248,00 |
| 19.12.2025 | 37,10 | 37,82 | 37,10 | 37,68 | 1,65% | 6.835.423,00 |
| 18.12.2025 | 38,66 | 38,78 | 36,91 | 37,07 | -3,34% | 1.780.036,00 |
| 17.12.2025 | 37,67 | 38,61 | 37,52 | 38,35 | 2,18% | 1.946.192,00 |
| 16.12.2025 | 38,34 | 38,41 | 37,05 | 37,53 | -2,77% | 3.033.866,00 |
| 15.12.2025 | 38,11 | 38,65 | 38,11 | 38,60 | 0,29% | 2.495.312,00 |
| 12.12.2025 | 40,33 | 40,61 | 38,35 | 38,49 | -4,25% | 2.850.294,00 |
| 11.12.2025 | 40,52 | 41,44 | 39,99 | 40,20 | -1,88% | 2.366.853,00 |
| 10.12.2025 | 40,00 | 41,25 | 39,85 | 40,97 | 2,02% | 1.844.504,00 |
| 09.12.2025 | 40,73 | 41,01 | 40,06 | 40,16 | -1,40% | 1.430.208,00 |
| 08.12.2025 | 41,10 | 41,49 | 40,49 | 40,73 | -0,42% | 2.047.355,00 |
| 05.12.2025 | 40,68 | 42,13 | 40,59 | 40,90 | 1,26% | 2.530.595,00 |
| 04.12.2025 | 40,38 | 40,68 | 40,07 | 40,39 | 0,00% | 1.294.274,00 |
| 03.12.2025 | 39,28 | 40,45 | 39,02 | 40,39 | 3,59% | 1.796.998,00 |
| 02.12.2025 | 39,32 | 39,32 | 38,62 | 38,99 | -0,84% | 1.316.798,00 |
| 01.12.2025 | 38,99 | 39,50 | 38,85 | 39,32 | 1,24% | 1.919.440,00 |
| 28.11.2025 | 38,53 | 39,21 | 38,37 | 38,84 | 1,41% | 786.714,00 |
| 26.11.2025 | 37,42 | 38,54 | 37,42 | 38,30 | 2,35% | 1.343.250,00 |
| 25.11.2025 | 37,40 | 37,57 | 36,91 | 37,42 | -0,19% | 1.272.059,00 |
| 24.11.2025 | 36,95 | 37,78 | 36,45 | 37,49 | 1,49% | 2.995.756,00 |
| 21.11.2025 | 36,92 | 37,48 | 36,66 | 36,94 | 0,49% | 1.526.449,00 |
| 20.11.2025 | 36,86 | 38,05 | 36,65 | 36,76 | -0,57% | 1.958.970,00 |
| 19.11.2025 | 36,82 | 37,47 | 36,78 | 36,97 | -0,48% | 1.227.986,00 |
| 18.11.2025 | 36,08 | 37,42 | 35,70 | 37,15 | 2,85% | 1.677.971,00 |
| 17.11.2025 | 36,44 | 36,90 | 36,05 | 36,12 | -1,79% | 1.119.239,00 |
| 14.11.2025 | 36,79 | 36,97 | 35,76 | 36,78 | -0,05% | 1.014.914,00 |
| 13.11.2025 | 37,05 | 37,59 | 36,74 | 36,80 | -0,59% | 1.253.807,00 |
| 12.11.2025 | 37,10 | 37,29 | 36,81 | 37,02 | -0,96% | 1.571.950,00 |
| 11.11.2025 | 36,55 | 37,77 | 36,55 | 37,38 | 2,24% | 1.955.351,00 |
| 10.11.2025 | 35,35 | 36,71 | 35,14 | 36,56 | 4,07% | 2.089.437,00 |
| 07.11.2025 | 34,19 | 35,36 | 34,19 | 35,13 | 2,45% | 2.009.417,00 |
| 06.11.2025 | 34,60 | 34,99 | 34,09 | 34,29 | 0,76% | 1.610.576,00 |
| 05.11.2025 | 33,98 | 34,92 | 33,92 | 34,03 | -0,73% | 1.819.921,00 |
| 04.11.2025 | 34,22 | 34,91 | 33,31 | 34,28 | -0,67% | 1.650.769,00 |
| 03.11.2025 | 33,95 | 34,58 | 33,21 | 34,51 | 2,53% | 1.882.979,00 |
| 31.10.2025 | 33,02 | 33,85 | 32,67 | 33,66 | 3,38% | 2.969.133,00 |
| 30.10.2025 | 32,50 | 33,17 | 31,85 | 32,56 | 2,49% | 4.645.857,00 |
| 29.10.2025 | 31,79 | 32,49 | 31,47 | 31,77 | -0,38% | 2.648.787,00 |
| 28.10.2025 | 32,20 | 32,39 | 31,76 | 31,89 | -2,15% | 1.539.525,00 |
| 27.10.2025 | 32,46 | 32,87 | 32,46 | 32,59 | -0,31% | 1.296.528,00 |
| 24.10.2025 | 32,96 | 32,96 | 32,29 | 32,69 | -0,14% | 1.141.237,00 |
| 23.10.2025 | 32,58 | 32,82 | 31,56 | 32,74 | 2,08% | - |
| 22.10.2025 | 32,03 | 32,54 | 31,70 | 32,07 | 0,31% | 1.792.133,00 |
| 21.10.2025 | 32,30 | 32,71 | 31,65 | 31,97 | -1,02% | 1.771.053,00 |
| 20.10.2025 | 32,28 | 32,84 | 32,21 | 32,30 | 1,02% | 2.093.698,00 |
| 17.10.2025 | 31,85 | 32,04 | 31,71 | 31,97 | 0,54% | - |
| 16.10.2025 | 32,82 | 32,98 | 31,60 | 31,80 | -1,88% | 2.074.042,00 |
| 15.10.2025 | 31,92 | 32,99 | 31,83 | 32,41 | 1,76% | 1.649.587,00 |