27,700€
1,47%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,20 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 05.06.2025 | 27,40 | 27,60 | 26,70 | 27,30 | -0,73% | - |
| 04.06.2025 | 28,00 | 28,20 | 27,50 | 27,50 | -3,17% | - |
| 03.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 32,00 |
| 02.06.2025 | 28,80 | 29,10 | 27,90 | 28,10 | -4,42% | - |
| 30.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,14% | 90,00 |
| 29.05.2025 | 28,30 | 28,30 | 27,50 | 27,70 | -1,42% | - |
| 28.05.2025 | 28,40 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 27.05.2025 | 28,10 | 28,30 | 27,70 | 28,30 | 1,80% | - |
| 26.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 20,00 |
| 23.05.2025 | 27,50 | 28,00 | 27,40 | 27,90 | 0,36% | - |
| 22.05.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -1,07% | 459,00 |
| 21.05.2025 | 28,60 | 28,70 | 28,10 | 28,10 | -2,77% | - |
| 20.05.2025 | 28,90 | 29,30 | 28,60 | 28,90 | 0,00% | - |
| 19.05.2025 | 29,30 | 29,50 | 28,70 | 28,90 | -2,36% | - |
| 16.05.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | - |
| 15.05.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 0,69% | - |
| 14.05.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 5,07% | - |
| 13.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 12.05.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,36% | - |
| 09.05.2025 | 27,60 | 27,90 | 27,50 | 27,90 | 1,45% | - |
| 08.05.2025 | 28,00 | 28,30 | 27,10 | 27,50 | -1,43% | - |
| 07.05.2025 | 27,90 | 28,30 | 27,60 | 27,90 | 1,45% | - |
| 06.05.2025 | 27,60 | 28,00 | 26,90 | 27,50 | 1,48% | - |
| 05.05.2025 | 26,20 | 27,20 | 26,20 | 27,10 | 2,65% | - |
| 02.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 400,00 |
| 30.04.2025 | 25,80 | 26,10 | 25,40 | 26,10 | 1,16% | - |
| 29.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 87,00 |
| 28.04.2025 | 25,50 | 25,80 | 25,20 | 25,50 | 0,39% | - |
| 25.04.2025 | 25,60 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 24.04.2025 | 26,80 | 26,80 | 25,20 | 25,20 | -4,55% | - |
| 23.04.2025 | 26,60 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 22.04.2025 | 25,80 | 26,60 | 25,80 | 26,60 | -2,21% | - |
| 17.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | - |
| 16.04.2025 | 26,90 | 27,60 | 26,90 | 27,50 | 0,73% | - |
| 15.04.2025 | 27,10 | 27,30 | 26,70 | 27,30 | 0,74% | - |
| 14.04.2025 | 26,80 | 27,50 | 26,80 | 27,10 | 3,04% | - |
| 11.04.2025 | 25,80 | 26,50 | 25,20 | 26,30 | 3,54% | - |
| 10.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 23,00 |
| 09.04.2025 | 25,20 | 25,90 | 24,60 | 25,30 | -4,53% | - |
| 08.04.2025 | 26,40 | 27,30 | 26,20 | 26,50 | 0,00% | - |
| 07.04.2025 | 25,80 | 27,70 | 25,50 | 26,50 | -0,38% | - |
| 04.04.2025 | 26,40 | 26,60 | 26,40 | 26,60 | -6,01% | 541,00 |
| 03.04.2025 | 28,50 | 29,00 | 27,50 | 28,30 | -3,08% | - |
| 02.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 110,00 |
| 01.04.2025 | 29,20 | 29,70 | 28,90 | 29,50 | 0,00% | - |
| 31.03.2025 | 29,30 | 29,70 | 28,90 | 29,50 | 1,37% | - |
| 28.03.2025 | 29,10 | 29,60 | 28,90 | 29,10 | -0,68% | - |
| 27.03.2025 | 29,50 | 29,70 | 29,10 | 29,30 | -1,35% | - |
| 26.03.2025 | 29,30 | 30,10 | 29,30 | 29,70 | 1,37% | - |
| 25.03.2025 | 29,70 | 29,70 | 29,30 | 29,30 | 1,03% | - |
| 24.03.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | 560,00 |
| 21.03.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,01% | 283,00 |
| 20.03.2025 | 29,90 | 30,10 | 29,60 | 29,70 | 0,34% | - |
| 19.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 113,00 |
| 18.03.2025 | 28,40 | 29,80 | 28,40 | 29,80 | 5,67% | 510,00 |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 217,00 |
| 14.03.2025 | 27,70 | 28,10 | 27,10 | 28,10 | 2,18% | - |
| 13.03.2025 | 26,70 | 27,90 | 26,50 | 27,50 | 3,00% | - |
| 12.03.2025 | 27,30 | 27,50 | 26,30 | 26,70 | -5,32% | - |
| 11.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 100,00 |
| 10.03.2025 | 27,50 | 28,50 | 27,40 | 28,10 | 6,04% | - |
| 07.03.2025 | 26,80 | 27,10 | 26,50 | 26,50 | -2,57% | - |
| 06.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 524,00 |
| 05.03.2025 | 27,90 | 28,10 | 27,20 | 27,30 | -3,87% | - |
| 04.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,27% | 100,00 |
| 03.03.2025 | 27,70 | 27,90 | 27,10 | 27,50 | 1,10% | - |
| 28.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,20% | 40,00 |
| 27.02.2025 | 28,70 | 29,10 | 27,50 | 28,10 | -2,77% | - |
| 26.02.2025 | 29,00 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 25.02.2025 | 28,50 | 28,80 | 28,10 | 28,70 | -1,03% | - |
| 24.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 253,00 |
| 21.02.2025 | 28,10 | 28,90 | 28,00 | 28,70 | 1,41% | - |
| 20.02.2025 | 29,10 | 29,20 | 28,30 | 28,30 | -4,07% | - |
| 19.02.2025 | 29,30 | 29,90 | 29,10 | 29,50 | 1,03% | - |
| 18.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 171,00 |
| 17.02.2025 | 28,80 | 28,90 | 28,70 | 28,90 | -1,70% | - |
| 14.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 594,00 |
| 13.02.2025 | 28,50 | 29,50 | 28,40 | 29,50 | 3,15% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,70% | 20,00 |
| 11.02.2025 | 29,90 | 30,10 | 29,40 | 29,70 | 1,37% | - |
| 10.02.2025 | 28,50 | 29,50 | 28,40 | 29,30 | 3,53% | - |
| 07.02.2025 | 28,20 | 28,70 | 27,90 | 28,30 | 1,07% | - |
| 06.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 20,00 |
| 05.02.2025 | 27,40 | 27,90 | 27,10 | 27,70 | 2,59% | - |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 8,00 |
| 03.02.2025 | 27,00 | 27,20 | 26,80 | 27,00 | 2,27% | 481,00 |
| 31.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,58% | 78,00 |
| 30.01.2025 | 26,70 | 28,10 | 26,60 | 27,10 | 1,88% | - |
| 29.01.2025 | 26,80 | 27,00 | 26,60 | 26,60 | -2,92% | 389,00 |
| 28.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 75,00 |
| 27.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 150,00 |
| 24.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 12,00 |
| 23.01.2025 | 28,10 | 28,30 | 27,50 | 27,50 | -3,51% | - |
| 22.01.2025 | 28,70 | 29,00 | 28,10 | 28,50 | -1,72% | - |
| 21.01.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 2,11% | 179,00 |
| 20.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 35,00 |
| 17.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 44,00 |
| 16.01.2025 | 29,90 | 30,10 | 29,10 | 29,50 | 0,00% | - |
| 15.01.2025 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | - |