34,700€
-0,86%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,90 | 35,50 | 34,70 | 34,70 | -0,86% | - |
| 09.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | 432,00 |
| 06.03.2026 | 36,80 | 36,80 | 36,20 | 36,20 | -1,63% | 230,00 |
| 05.03.2026 | 37,80 | 37,80 | 36,40 | 36,80 | 1,66% | 734,00 |
| 04.03.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 0,00% | 211,00 |
| 03.03.2026 | 37,00 | 37,40 | 35,80 | 36,20 | 0,56% | 241,00 |
| 02.03.2026 | 36,00 | 38,00 | 35,60 | 36,00 | 5,88% | 1.919,00 |
| 27.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 3,34% | 135,00 |
| 26.02.2026 | 32,80 | 33,30 | 32,30 | 32,90 | 1,86% | - |
| 25.02.2026 | 31,70 | 32,30 | 31,60 | 32,30 | 0,94% | - |
| 24.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 84,00 |
| 23.02.2026 | 34,20 | 34,20 | 32,40 | 32,40 | -5,81% | 154,00 |
| 20.02.2026 | 34,50 | 35,00 | 34,30 | 34,40 | -0,58% | - |
| 19.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | 50,00 |
| 18.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 1,00 |
| 17.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | 100,00 |
| 16.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | 1,00 |
| 13.02.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 2,44% | 405,00 |
| 12.02.2026 | 33,00 | 33,00 | 32,80 | 32,80 | -0,91% | 415,00 |
| 11.02.2026 | 33,10 | 33,90 | 32,90 | 33,10 | 0,61% | - |
| 10.02.2026 | 32,70 | 33,10 | 32,30 | 32,90 | -0,90% | - |
| 09.02.2026 | 33,80 | 34,00 | 33,20 | 33,20 | -0,60% | 1.288,00 |
| 06.02.2026 | 33,30 | 33,50 | 32,70 | 33,40 | 1,21% | - |
| 05.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 144,00 |
| 04.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 7,84% | 44,00 |
| 03.02.2026 | 31,40 | 31,40 | 30,60 | 30,60 | -3,16% | 632,00 |
| 02.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 316,00 |
| 30.01.2026 | 31,10 | 31,80 | 31,10 | 31,70 | 1,60% | - |
| 29.01.2026 | 30,90 | 32,50 | 30,10 | 31,20 | 2,30% | - |
| 28.01.2026 | 30,70 | 30,90 | 30,30 | 30,50 | 0,00% | - |
| 27.01.2026 | 31,50 | 31,90 | 30,50 | 30,50 | -1,93% | - |
| 26.01.2026 | 30,60 | 31,90 | 30,60 | 31,10 | 0,97% | - |
| 23.01.2026 | 31,80 | 31,80 | 30,80 | 30,80 | -1,60% | 139,00 |
| 22.01.2026 | 32,30 | 32,40 | 31,10 | 31,30 | -2,80% | - |
| 21.01.2026 | 31,40 | 32,20 | 31,20 | 32,20 | 3,21% | 1.859,00 |
| 20.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 570,00 |
| 19.01.2026 | 30,20 | 30,60 | 30,20 | 30,20 | -3,21% | 295,00 |
| 16.01.2026 | 31,10 | 31,30 | 30,90 | 31,20 | 1,30% | - |
| 15.01.2026 | 30,60 | 30,80 | 30,60 | 30,80 | -1,60% | 60,00 |
| 14.01.2026 | 31,10 | 31,50 | 30,50 | 31,30 | 0,64% | - |
| 13.01.2026 | 30,70 | 31,30 | 30,70 | 31,10 | 1,63% | - |
| 12.01.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 4,08% | 374,00 |
| 09.01.2026 | 30,60 | 30,60 | 29,40 | 29,40 | -3,61% | 466,00 |
| 08.01.2026 | 31,50 | 31,90 | 30,30 | 30,50 | -2,24% | - |
| 07.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,63% | 160,00 |
| 06.01.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 3,72% | - |
| 05.01.2026 | 30,00 | 30,00 | 29,00 | 29,60 | -3,90% | 220,00 |
| 02.01.2026 | 31,40 | 31,40 | 30,80 | 30,80 | -1,28% | 279,00 |
| 30.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 282,00 |
| 29.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 75,00 |
| 23.12.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 103,00 |
| 22.12.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | 74,00 |
| 19.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | 30,00 |
| 18.12.2025 | 32,50 | 33,00 | 32,00 | 32,30 | 0,31% | - |
| 17.12.2025 | 32,40 | 32,40 | 32,00 | 32,20 | 1,26% | 176,00 |
| 16.12.2025 | 32,40 | 32,40 | 31,60 | 31,80 | -2,45% | 2.000,00 |
| 15.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 973,00 |
| 12.12.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -6,32% | 435,00 |
| 11.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 79,00 |
| 10.12.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 0,00% | 150,00 |
| 09.12.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 0,57% | 717,00 |
| 08.12.2025 | 35,20 | 35,40 | 34,80 | 34,80 | -2,79% | 586,00 |
| 05.12.2025 | 35,00 | 36,00 | 35,00 | 35,80 | 2,87% | 1.548,00 |
| 04.12.2025 | 35,00 | 35,80 | 34,40 | 34,80 | 2,05% | 8.190,00 |
| 03.12.2025 | 33,50 | 34,10 | 33,30 | 34,10 | 1,19% | - |
| 02.12.2025 | 33,90 | 34,00 | 33,20 | 33,70 | -0,30% | - |
| 01.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 425,00 |
| 28.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | 60,00 |
| 27.11.2025 | 33,10 | 33,20 | 33,10 | 33,10 | 1,53% | - |
| 26.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 9,00 |
| 25.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 29,00 |
| 24.11.2025 | 31,90 | 32,20 | 31,50 | 32,10 | 1,26% | - |
| 21.11.2025 | 31,50 | 32,10 | 31,50 | 31,70 | -3,06% | - |
| 20.11.2025 | 32,10 | 33,10 | 31,90 | 32,70 | 1,87% | - |
| 19.11.2025 | 31,90 | 32,40 | 31,70 | 32,10 | 0,31% | - |
| 18.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 48,00 |
| 17.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 12,00 |
| 14.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 13.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 12.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 11.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 10.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 07.11.2025 | 29,80 | 30,50 | 29,50 | 30,50 | 0,66% | - |
| 06.11.2025 | 29,60 | 30,30 | 29,40 | 30,30 | 0,00% | - |
| 05.11.2025 | 30,00 | 30,50 | 29,40 | 30,30 | 1,34% | - |
| 04.11.2025 | 29,80 | 30,00 | 29,00 | 29,90 | 2,05% | - |
| 03.11.2025 | 29,30 | 29,60 | 28,90 | 29,30 | 0,69% | - |
| 31.10.2025 | 28,30 | 29,30 | 28,10 | 29,10 | 2,46% | - |
| 30.10.2025 | 28,00 | 28,60 | 28,00 | 28,40 | 4,03% | 1.069,00 |
| 29.10.2025 | 27,30 | 27,90 | 27,10 | 27,30 | -1,09% | - |
| 28.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 279,00 |
| 27.10.2025 | 28,30 | 28,30 | 27,80 | 28,10 | 0,36% | - |
| 24.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 272,00 |
| 23.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | 100,00 |
| 22.10.2025 | 27,60 | 28,20 | 27,50 | 27,70 | 0,00% | - |
| 21.10.2025 | 27,70 | 28,40 | 27,70 | 27,70 | 1,09% | - |
| 20.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 278,00 |
| 17.10.2025 | 27,00 | 27,60 | 26,90 | 27,30 | 1,11% | - |
| 16.10.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -3,91% | 1.085,00 |
| 15.10.2025 | 27,40 | 28,30 | 27,40 | 28,10 | 2,18% | - |