35,914$
0,26%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 35,22 | 36,11 | 35,17 | 35,82 | 1,27% | 1.179.758,00 |
| 18.08.2026 | 35,72 | 35,98 | 35,27 | 35,37 | 0,08% | 1.828.446,00 |
| 17.08.2026 | 35,71 | 36,00 | 34,90 | 35,34 | -1,06% | 1.206.888,00 |
| 14.08.2026 | 35,62 | 36,14 | 35,21 | 35,72 | 0,96% | 1.210.928,00 |
| 13.08.2026 | 35,32 | 35,63 | 35,16 | 35,38 | -1,01% | 1.247.024,00 |
| 12.08.2026 | 35,94 | 36,22 | 35,49 | 35,74 | -1,08% | 1.048.938,00 |
| 11.08.2026 | 35,90 | 36,39 | 35,69 | 36,13 | 0,44% | 1.353.587,00 |
| 10.08.2026 | 35,49 | 36,18 | 35,33 | 35,97 | 2,36% | 1.404.669,00 |
| 07.08.2026 | 35,46 | 35,46 | 34,86 | 35,14 | 0,03% | 853.649,00 |
| 06.08.2026 | 35,22 | 35,40 | 34,55 | 35,13 | 1,71% | 1.178.958,00 |
| 05.08.2026 | 35,84 | 35,84 | 34,37 | 34,54 | -3,11% | 1.704.712,00 |
| 04.08.2026 | 35,49 | 35,85 | 34,83 | 35,65 | -1,08% | 2.192.148,00 |
| 03.08.2026 | 35,50 | 36,17 | 35,42 | 36,04 | 0,67% | 1.737.507,00 |
| 31.07.2026 | 33,75 | 35,83 | 33,75 | 35,80 | 3,44% | 2.107.666,00 |
| 30.07.2026 | 35,12 | 35,26 | 33,97 | 34,61 | -0,26% | 2.084.085,00 |
| 29.07.2026 | 34,65 | 35,16 | 34,44 | 34,70 | 1,46% | 1.836.371,00 |
| 28.07.2026 | 33,88 | 34,61 | 33,57 | 34,20 | 1,33% | 2.152.062,00 |
| 27.07.2026 | 33,65 | 34,20 | 33,65 | 33,75 | -1,57% | 1.316.830,00 |
| 24.07.2026 | 34,60 | 34,99 | 34,22 | 34,29 | -0,49% | 1.123.441,00 |
| 23.07.2026 | 34,71 | 35,05 | 34,34 | 34,46 | -0,49% | 1.891.809,00 |
| 22.07.2026 | 33,27 | 34,91 | 33,26 | 34,63 | 2,94% | 1.778.425,00 |
| 21.07.2026 | 32,67 | 33,74 | 32,67 | 33,64 | 3,00% | 1.856.542,00 |
| 20.07.2026 | 33,16 | 33,25 | 32,61 | 32,66 | -1,86% | 1.180.172,00 |
| 17.07.2026 | 33,53 | 34,20 | 33,14 | 33,28 | -0,54% | 1.535.838,00 |
| 16.07.2026 | 33,58 | 33,76 | 33,22 | 33,46 | 0,63% | 1.579.207,00 |
| 15.07.2026 | 32,74 | 33,61 | 32,56 | 33,25 | 2,72% | 2.738.977,00 |
| 14.07.2026 | 32,40 | 32,55 | 31,82 | 32,37 | 0,09% | 1.527.318,00 |
| 13.07.2026 | 32,11 | 32,62 | 31,98 | 32,34 | 1,09% | 2.099.417,00 |
| 10.07.2026 | 32,49 | 32,49 | 31,52 | 31,99 | -1,99% | 1.666.442,00 |
| 09.07.2026 | 32,91 | 32,99 | 32,43 | 32,64 | -1,63% | 1.475.308,00 |
| 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 |