32,797$
-1,15%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,93 | 32,98 | 32,46 | 32,86 | -0,95% | - |
| 08.07.2026 | 33,40 | 33,52 | 32,82 | 33,18 | -0,21% | 1.749.616,00 |
| 07.07.2026 | 33,35 | 33,56 | 33,04 | 33,25 | -0,39% | 1.565.160,00 |
| 06.07.2026 | 33,76 | 33,97 | 33,14 | 33,38 | -1,36% | 1.503.805,00 |
| 02.07.2026 | 33,82 | 34,20 | 33,61 | 33,84 | 0,89% | 2.091.136,00 |
| 01.07.2026 | 33,98 | 34,32 | 33,34 | 33,54 | -1,15% | 1.545.249,00 |
| 30.06.2026 | 33,48 | 34,34 | 33,46 | 33,93 | 1,92% | 2.447.737,00 |
| 29.06.2026 | 33,41 | 33,73 | 32,96 | 33,29 | -1,30% | 2.819.469,00 |
| 26.06.2026 | 33,83 | 34,83 | 33,55 | 33,73 | 0,36% | 4.219.260,00 |
| 25.06.2026 | 33,50 | 33,98 | 33,33 | 33,61 | -0,33% | 1.727.319,00 |
| 24.06.2026 | 33,17 | 33,82 | 32,99 | 33,72 | 0,66% | 1.836.750,00 |
| 23.06.2026 | 32,97 | 33,56 | 32,82 | 33,50 | 0,90% | 1.627.166,00 |
| 22.06.2026 | 32,78 | 33,54 | 32,51 | 33,20 | 1,08% | 2.110.305,00 |
| 19.06.2026 | 32,67 | 32,88 | 32,67 | 32,85 | 0,54% | - |
| 18.06.2026 | 32,66 | 33,19 | 32,49 | 32,67 | -0,52% | 4.755.546,00 |
| 17.06.2026 | 33,13 | 33,48 | 32,04 | 32,84 | -1,68% | 3.205.880,00 |
| 16.06.2026 | 32,73 | 33,93 | 32,64 | 33,40 | 1,33% | 2.205.748,00 |
| 15.06.2026 | 32,69 | 33,71 | 32,51 | 32,96 | -0,57% | 2.506.637,00 |
| 12.06.2026 | 32,09 | 33,31 | 32,09 | 33,15 | 3,24% | 1.229.975,00 |
| 11.06.2026 | 33,21 | 33,38 | 32,07 | 32,11 | -3,28% | 1.636.600,00 |
| 10.06.2026 | 33,28 | 33,66 | 33,18 | 33,20 | 0,39% | 1.309.994,00 |
| 09.06.2026 | 33,38 | 33,64 | 32,88 | 33,07 | -1,22% | 1.396.907,00 |
| 08.06.2026 | 33,46 | 34,05 | 33,39 | 33,48 | -0,33% | 1.293.322,00 |
| 05.06.2026 | 33,94 | 33,97 | 33,30 | 33,59 | -1,29% | 973.185,00 |
| 04.06.2026 | 33,78 | 34,10 | 33,70 | 34,03 | 1,37% | 1.145.071,00 |
| 03.06.2026 | 33,25 | 33,76 | 33,11 | 33,57 | 0,75% | 1.899.105,00 |
| 02.06.2026 | 33,01 | 33,72 | 32,83 | 33,32 | -0,42% | 2.216.832,00 |
| 01.06.2026 | 33,77 | 34,30 | 33,21 | 33,46 | -0,68% | 1.861.457,00 |
| 29.05.2026 | 33,89 | 34,20 | 33,60 | 33,69 | -0,71% | 2.525.726,00 |
| 28.05.2026 | 33,90 | 34,08 | 33,50 | 33,93 | 0,56% | 1.203.330,00 |
| 27.05.2026 | 34,15 | 34,57 | 33,73 | 33,74 | -2,85% | 1.288.469,00 |
| 26.05.2026 | 35,10 | 36,04 | 34,68 | 34,73 | -1,64% | 1.429.205,00 |
| 22.05.2026 | 35,28 | 35,64 | 35,17 | 35,31 | -0,68% | 1.002.069,00 |
| 21.05.2026 | 36,65 | 36,66 | 35,51 | 35,55 | -2,68% | 1.639.959,00 |
| 20.05.2026 | 37,23 | 37,46 | 36,14 | 36,53 | -2,25% | 1.505.723,00 |
| 19.05.2026 | 36,80 | 37,58 | 36,42 | 37,37 | 2,22% | 1.781.672,00 |
| 18.05.2026 | 36,23 | 36,86 | 36,01 | 36,56 | 1,30% | 1.669.945,00 |
| 15.05.2026 | 36,59 | 36,76 | 36,05 | 36,09 | -0,85% | 1.800.508,00 |
| 14.05.2026 | 35,31 | 36,60 | 35,31 | 36,40 | 2,80% | 2.030.975,00 |
| 13.05.2026 | 35,60 | 35,80 | 35,10 | 35,41 | -1,06% | 1.574.904,00 |
| 12.05.2026 | 36,11 | 36,22 | 35,33 | 35,79 | -0,89% | 1.946.429,00 |
| 11.05.2026 | 36,20 | 36,27 | 35,71 | 36,11 | 1,09% | 2.038.354,00 |
| 08.05.2026 | 35,91 | 36,22 | 35,60 | 35,72 | -0,56% | 1.513.151,00 |
| 07.05.2026 | 36,64 | 36,64 | 35,51 | 35,92 | -1,72% | 1.987.899,00 |
| 06.05.2026 | 37,09 | 37,58 | 36,28 | 36,55 | -3,87% | 2.096.915,00 |
| 05.05.2026 | 38,13 | 38,42 | 37,41 | 38,02 | -0,76% | 1.727.692,00 |
| 04.05.2026 | 37,88 | 38,51 | 37,63 | 38,31 | 1,14% | 1.709.256,00 |
| 01.05.2026 | 38,92 | 38,92 | 37,47 | 37,88 | -2,65% | 1.600.773,00 |
| 30.04.2026 | 38,08 | 39,38 | 37,80 | 38,91 | -1,04% | 3.065.894,00 |
| 29.04.2026 | 39,29 | 39,74 | 39,15 | 39,32 | 0,38% | 2.255.578,00 |
| 28.04.2026 | 39,12 | 39,47 | 38,82 | 39,17 | 1,69% | 1.391.350,00 |
| 27.04.2026 | 39,01 | 39,55 | 38,32 | 38,52 | 0,18% | 1.651.697,00 |
| 24.04.2026 | 38,32 | 38,56 | 37,99 | 38,45 | -0,18% | 1.190.980,00 |
| 23.04.2026 | 38,11 | 38,69 | 38,00 | 38,52 | -0,08% | 1.488.093,00 |
| 22.04.2026 | 38,24 | 38,75 | 37,96 | 38,55 | 1,74% | 1.526.545,00 |
| 21.04.2026 | 38,04 | 38,23 | 37,48 | 37,89 | -0,16% | 1.589.397,00 |
| 20.04.2026 | 38,56 | 38,72 | 37,84 | 37,95 | -1,86% | 2.138.440,00 |
| 17.04.2026 | 38,59 | 39,31 | 37,44 | 38,67 | -2,74% | 2.160.608,00 |
| 16.04.2026 | 39,44 | 40,38 | 39,21 | 39,76 | 1,04% | 2.097.993,00 |
| 15.04.2026 | 38,20 | 39,46 | 38,14 | 39,35 | 2,55% | 2.620.951,00 |
| 14.04.2026 | 39,18 | 39,26 | 38,04 | 38,37 | -2,34% | 2.332.812,00 |
| 13.04.2026 | 39,35 | 39,68 | 38,55 | 39,29 | 0,03% | 1.971.915,00 |
| 10.04.2026 | 38,45 | 39,71 | 38,40 | 39,28 | 1,18% | 1.995.345,00 |
| 09.04.2026 | 38,59 | 39,15 | 38,33 | 38,82 | 0,62% | 1.909.774,00 |
| 08.04.2026 | 38,24 | 39,25 | 37,50 | 38,58 | -2,92% | 2.143.370,00 |
| 07.04.2026 | 40,00 | 40,61 | 39,61 | 39,74 | 0,13% | 1.463.342,00 |
| 06.04.2026 | 38,55 | 39,70 | 38,55 | 39,69 | 2,53% | 1.804.653,00 |
| 02.04.2026 | 39,14 | 39,31 | 37,89 | 38,71 | 0,73% | 1.797.243,00 |
| 01.04.2026 | 37,97 | 38,79 | 37,75 | 38,43 | -0,31% | 2.871.710,00 |
| 31.03.2026 | 40,23 | 40,49 | 38,13 | 38,55 | -3,58% | 3.656.496,00 |
| 30.03.2026 | 41,15 | 41,15 | 39,27 | 39,98 | -1,48% | 1.895.424,00 |
| 27.03.2026 | 40,38 | 40,94 | 40,10 | 40,58 | 1,42% | 1.657.237,00 |
| 26.03.2026 | 39,61 | 41,32 | 39,61 | 40,01 | -0,92% | 1.655.185,00 |
| 25.03.2026 | 39,97 | 40,96 | 39,97 | 40,38 | -0,20% | 1.492.701,00 |
| 24.03.2026 | 40,08 | 41,63 | 40,00 | 40,46 | -0,44% | 2.402.461,00 |
| 23.03.2026 | 39,00 | 41,23 | 39,00 | 40,64 | 0,40% | 2.020.340,00 |
| 20.03.2026 | 40,60 | 42,05 | 40,08 | 40,48 | -0,32% | 6.913.292,00 |
| 19.03.2026 | 41,84 | 42,60 | 40,46 | 40,61 | -1,81% | 3.276.469,00 |
| 18.03.2026 | 41,60 | 42,50 | 40,36 | 41,36 | -0,48% | 1.695.647,00 |
| 17.03.2026 | 42,41 | 43,00 | 41,50 | 41,56 | -0,95% | 1.740.206,00 |
| 16.03.2026 | 42,29 | 42,86 | 41,82 | 41,96 | -0,43% | 1.697.275,00 |
| 13.03.2026 | 40,71 | 42,17 | 40,48 | 42,14 | 2,51% | 2.214.851,00 |
| 12.03.2026 | 40,87 | 41,46 | 40,55 | 41,11 | 0,86% | 1.534.875,00 |
| 11.03.2026 | 40,28 | 41,03 | 39,76 | 40,76 | 2,31% | 1.824.629,00 |
| 10.03.2026 | 40,19 | 41,27 | 39,78 | 39,84 | -2,35% | 3.712.011,00 |
| 09.03.2026 | 42,02 | 42,53 | 40,03 | 40,80 | -1,66% | 2.612.394,00 |
| 06.03.2026 | 43,07 | 43,62 | 41,35 | 41,49 | -2,63% | 2.697.386,00 |
| 05.03.2026 | 42,39 | 43,09 | 41,87 | 42,61 | 0,54% | 2.007.014,00 |
| 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 |