31,200€
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 31,30 | 31,50 | 31,10 | 31,20 | 0,00% | - |
| 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% | - |
| 14.10.2025 | 28,00 | 28,20 | 27,30 | 27,50 | -2,14% | - |
| 13.10.2025 | 27,90 | 28,10 | 27,50 | 28,10 | 0,36% | - |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,44% | 102,00 |
| 09.10.2025 | 29,20 | 29,50 | 28,70 | 28,70 | -0,35% | - |
| 08.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 10,00 |
| 07.10.2025 | 28,50 | 28,90 | 28,20 | 28,50 | 0,00% | - |
| 06.10.2025 | 28,30 | 28,90 | 28,10 | 28,50 | 0,71% | - |
| 03.10.2025 | 28,30 | 28,40 | 28,20 | 28,30 | 0,71% | - |
| 02.10.2025 | 28,60 | 28,70 | 27,70 | 28,10 | -2,09% | - |
| 01.10.2025 | 27,30 | 28,70 | 27,10 | 28,70 | 3,99% | - |
| 30.09.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,36% | 814,00 |
| 29.09.2025 | 27,50 | 27,80 | 27,10 | 27,50 | 1,10% | - |
| 26.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 30,00 |
| 25.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 407,00 |
| 24.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,10% | 531,00 |
| 23.09.2025 | 24,80 | 25,70 | 24,80 | 25,50 | 1,59% | - |
| 22.09.2025 | 25,80 | 26,00 | 24,90 | 25,10 | -5,64% | - |
| 19.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,70% | 14,00 |
| 18.09.2025 | 26,10 | 26,40 | 25,70 | 25,90 | -1,52% | - |
| 17.09.2025 | 25,70 | 26,30 | 25,70 | 26,30 | 3,14% | - |
| 16.09.2025 | 25,50 | 25,90 | 25,40 | 25,50 | -0,78% | - |
| 15.09.2025 | 25,70 | 25,80 | 25,30 | 25,70 | -0,39% | - |
| 12.09.2025 | 25,50 | 26,00 | 25,40 | 25,80 | 3,20% | - |
| 11.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 198,00 |
| 10.09.2025 | 24,80 | 25,50 | 24,60 | 25,10 | 0,80% | - |
| 09.09.2025 | 24,80 | 25,30 | 24,60 | 24,90 | 1,22% | - |
| 08.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 20,00 |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 03.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 29.08.2025 | 25,00 | 25,20 | 24,90 | 24,90 | 0,00% | - |
| 28.08.2025 | 25,00 | 25,20 | 24,50 | 24,90 | -0,80% | - |
| 27.08.2025 | 25,10 | 25,50 | 25,00 | 25,10 | 0,80% | - |
| 26.08.2025 | 24,80 | 24,90 | 24,40 | 24,90 | 0,81% | - |
| 25.08.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 22.08.2025 | 24,80 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 21.08.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 20.08.2025 | 24,40 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 19.08.2025 | 24,00 | 24,40 | 23,70 | 24,10 | 0,42% | - |
| 18.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | 3,00 |
| 15.08.2025 | 24,50 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 14.08.2025 | 24,90 | 25,20 | 24,50 | 24,70 | 0,00% | - |
| 13.08.2025 | 24,60 | 25,10 | 24,40 | 24,70 | 0,41% | - |
| 12.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 40,00 |
| 11.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 33,00 |