38,513$
-4,20%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,42 | 40,61 | 38,35 | 38,49 | -4,25% | 2.907.244,00 |
| 11.12.2025 | 40,52 | 41,44 | 39,99 | 40,20 | -1,88% | 2.371.143,00 |
| 10.12.2025 | 40,00 | 41,25 | 39,85 | 40,97 | 2,02% | 1.844.518,00 |
| 09.12.2025 | 40,73 | 41,01 | 40,06 | 40,16 | -1,40% | 1.456.164,00 |
| 08.12.2025 | 41,10 | 41,49 | 40,49 | 40,73 | -0,42% | 2.047.363,00 |
| 05.12.2025 | 40,75 | 42,13 | 40,59 | 40,90 | 1,26% | 2.533.689,00 |
| 04.12.2025 | 40,38 | 40,68 | 40,07 | 40,39 | 0,00% | 1.294.336,00 |
| 03.12.2025 | 39,28 | 40,45 | 39,02 | 40,39 | 3,59% | 1.798.383,00 |
| 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% | 1.919.463,00 |
| 28.11.2025 | 38,53 | 39,21 | 38,37 | 38,84 | 1,41% | 786.729,00 |
| 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% | 1.544.798,00 |
| 24.11.2025 | 36,95 | 37,78 | 36,45 | 37,49 | 1,49% | 3.012.474,00 |
| 21.11.2025 | 37,08 | 37,48 | 36,66 | 36,94 | 0,49% | 1.541.865,00 |
| 20.11.2025 | 36,86 | 38,05 | 36,65 | 36,76 | -0,57% | 1.958.976,00 |
| 19.11.2025 | 36,82 | 37,47 | 36,78 | 36,97 | -0,48% | 1.229.034,00 |
| 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% | 1.119.745,00 |
| 14.11.2025 | 36,79 | 36,97 | 35,76 | 36,78 | -0,05% | 1.014.919,00 |
| 13.11.2025 | 37,05 | 37,59 | 36,74 | 36,80 | -0,59% | 1.256.981,00 |
| 12.11.2025 | 37,10 | 37,29 | 36,81 | 37,02 | -0,96% | 1.571.956,00 |
| 11.11.2025 | 36,55 | 37,77 | 36,55 | 37,38 | 2,24% | 1.983.200,00 |
| 10.11.2025 | 35,35 | 36,71 | 35,14 | 36,56 | 4,07% | 2.091.902,00 |
| 07.11.2025 | 34,19 | 35,36 | 34,19 | 35,13 | 2,45% | 2.013.767,00 |
| 06.11.2025 | 34,60 | 34,99 | 34,09 | 34,29 | 0,76% | 1.610.579,00 |
| 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% | 1.883.081,00 |
| 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% | 1.141.248,00 |
| 23.10.2025 | 32,58 | 32,82 | 31,56 | 32,74 | 2,08% | 1.663.954,00 |
| 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 |
| 14.10.2025 | 32,20 | 32,69 | 31,57 | 31,85 | -2,42% | 1.621.371,00 |
| 13.10.2025 | 31,90 | 32,76 | 31,75 | 32,64 | 2,00% | 1.733.046,00 |
| 10.10.2025 | 32,38 | 33,19 | 31,91 | 32,00 | -1,81% | 1.746.626,00 |
| 09.10.2025 | 34,00 | 34,22 | 32,52 | 32,59 | -3,64% | 1.306.111,00 |
| 08.10.2025 | 33,60 | 33,92 | 33,12 | 33,82 | 0,74% | 1.454.418,00 |
| 07.10.2025 | 33,04 | 33,63 | 32,96 | 33,57 | 0,78% | 1.760.150,00 |
| 06.10.2025 | 33,00 | 33,66 | 32,85 | 33,31 | 1,31% | 1.893.794,00 |
| 03.10.2025 | 33,02 | 33,18 | 32,75 | 32,88 | -0,57% | 1.327.112,00 |
| 02.10.2025 | 33,49 | 33,63 | 32,60 | 33,07 | -1,55% | 1.644.580,00 |
| 01.10.2025 | 32,05 | 33,79 | 32,01 | 33,59 | 4,58% | 2.129.477,00 |
| 30.09.2025 | 32,14 | 32,80 | 31,89 | 32,12 | -1,17% | 1.601.257,00 |
| 29.09.2025 | 32,17 | 32,71 | 31,79 | 32,50 | 0,84% | 2.452.487,00 |
| 26.09.2025 | 32,00 | 32,58 | 31,78 | 32,23 | 0,19% | 1.815.477,00 |
| 25.09.2025 | 31,83 | 32,63 | 31,64 | 32,17 | 1,93% | 2.355.891,00 |
| 24.09.2025 | 30,49 | 31,67 | 30,49 | 31,56 | 4,09% | 1.997.893,00 |
| 23.09.2025 | 29,55 | 30,45 | 29,40 | 30,32 | 2,95% | 1.948.359,00 |
| 22.09.2025 | 29,96 | 30,05 | 29,22 | 29,45 | -3,00% | 2.447.680,00 |
| 19.09.2025 | 30,54 | 30,93 | 29,99 | 30,36 | -2,13% | 6.240.782,00 |
| 18.09.2025 | 30,85 | 31,41 | 30,37 | 31,02 | 0,23% | 2.402.221,00 |
| 17.09.2025 | 30,70 | 31,20 | 30,62 | 30,95 | 1,11% | 1.989.138,00 |
| 16.09.2025 | 30,11 | 30,72 | 30,11 | 30,61 | 1,76% | 2.142.986,00 |
| 15.09.2025 | 30,06 | 30,43 | 29,76 | 30,08 | 0,17% | 1.549.148,00 |
| 12.09.2025 | 29,85 | 30,30 | 29,85 | 30,03 | 0,37% | 1.303.248,00 |
| 11.09.2025 | 29,08 | 29,92 | 28,84 | 29,92 | 2,19% | 1.481.429,00 |
| 10.09.2025 | 28,87 | 29,85 | 28,82 | 29,28 | 0,62% | 1.553.083,00 |
| 09.09.2025 | 29,12 | 29,59 | 29,10 | 29,10 | 0,28% | 1.265.144,00 |
| 08.09.2025 | 29,70 | 29,89 | 28,91 | 29,02 | -1,79% | 1.486.583,00 |
| 05.09.2025 | 29,17 | 29,59 | 28,95 | 29,55 | 0,51% | 1.493.196,00 |
| 04.09.2025 | 29,47 | 29,61 | 29,03 | 29,40 | -0,34% | 1.224.363,00 |
| 03.09.2025 | 29,65 | 29,97 | 29,34 | 29,50 | -0,24% | 1.598.829,00 |
| 02.09.2025 | 28,91 | 29,59 | 28,70 | 29,57 | 1,27% | 1.290.066,00 |
| 29.08.2025 | 29,22 | 29,40 | 28,96 | 29,20 | -0,17% | 1.221.714,00 |
| 28.08.2025 | 29,05 | 29,33 | 28,70 | 29,25 | 0,62% | 1.043.493,00 |
| 27.08.2025 | 29,31 | 29,48 | 29,01 | 29,07 | -0,41% | 1.266.605,00 |
| 26.08.2025 | 28,81 | 29,27 | 28,57 | 29,19 | 1,21% | 1.903.025,00 |
| 25.08.2025 | 28,72 | 29,10 | 28,66 | 28,84 | -0,10% | 1.001.330,00 |
| 22.08.2025 | 28,66 | 29,03 | 28,45 | 28,87 | 0,77% | 1.552.985,00 |
| 21.08.2025 | 28,27 | 28,65 | 28,20 | 28,65 | 1,06% | 1.420.078,00 |
| 20.08.2025 | 28,21 | 28,60 | 28,08 | 28,35 | 0,39% | 1.787.551,00 |
| 19.08.2025 | 27,91 | 28,36 | 27,72 | 28,24 | 0,46% | 1.802.843,00 |
| 18.08.2025 | 28,30 | 28,30 | 27,81 | 28,11 | -2,36% | 2.103.535,00 |
| 15.08.2025 | 28,87 | 29,13 | 28,57 | 28,79 | 0,24% | 1.625.287,00 |
| 14.08.2025 | 28,58 | 29,13 | 28,39 | 28,72 | -1,17% | 1.178.733,00 |
| 13.08.2025 | 28,99 | 29,41 | 28,69 | 29,06 | 0,73% | 1.603.178,00 |
| 12.08.2025 | 28,77 | 28,93 | 28,51 | 28,85 | 0,24% | 1.467.241,00 |
| 11.08.2025 | 29,11 | 29,24 | 28,66 | 28,78 | -0,86% | 1.151.407,00 |
| 08.08.2025 | 29,17 | 29,43 | 28,91 | 29,03 | -0,10% | 1.228.646,00 |
| 07.08.2025 | 29,17 | 29,68 | 29,02 | 29,06 | 0,00% | 1.463.870,00 |
| 06.08.2025 | 29,36 | 29,55 | 28,98 | 29,06 | -0,55% | 2.061.217,00 |
| 05.08.2025 | 29,08 | 29,23 | 28,77 | 29,22 | 0,52% | 2.003.017,00 |
| 04.08.2025 | 28,86 | 29,19 | 28,30 | 29,07 | 0,55% | 2.289.989,00 |
| 01.08.2025 | 30,27 | 30,28 | 28,54 | 28,91 | -4,62% | 3.141.811,00 |
| 31.07.2025 | 29,81 | 30,51 | 29,77 | 30,31 | 0,66% | 2.843.433,00 |
| 30.07.2025 | 30,13 | 30,66 | 29,85 | 30,11 | -0,66% | 2.728.651,00 |
| 29.07.2025 | 30,91 | 30,91 | 29,96 | 30,31 | -0,92% | 3.602.360,00 |
| 28.07.2025 | 31,09 | 31,25 | 30,20 | 30,59 | -1,61% | 3.025.540,00 |
| 25.07.2025 | 32,46 | 32,46 | 30,87 | 31,09 | -3,57% | 3.073.012,00 |
| 24.07.2025 | 34,04 | 34,14 | 32,00 | 32,24 | -2,69% | 3.227.755,00 |