28,700€
3,99%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2025 | 24,80 | 25,30 | 24,70 | 24,90 | -1,58% | - |
| 07.08.2025 | 25,10 | 25,50 | 24,80 | 25,30 | 1,20% | - |
| 06.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 10,00 |
| 05.08.2025 | 25,10 | 25,50 | 24,90 | 24,90 | 0,40% | - |
| 04.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 50,00 |
| 01.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,42% | 34,00 |
| 31.07.2025 | 26,30 | 26,70 | 26,10 | 26,30 | 0,38% | - |
| 30.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 35,00 |
| 29.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 18,00 |
| 28.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 513,00 |
| 25.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | 407,00 |
| 24.07.2025 | 28,30 | 29,70 | 27,10 | 27,70 | 0,00% | - |
| 23.07.2025 | 28,30 | 28,40 | 27,70 | 27,70 | -0,36% | - |
| 22.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 37,00 |
| 21.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,75% | 33,00 |
| 18.07.2025 | 29,10 | 29,60 | 28,90 | 29,30 | 0,69% | - |
| 17.07.2025 | 29,20 | 29,60 | 29,00 | 29,10 | -0,68% | - |
| 16.07.2025 | 29,10 | 29,70 | 28,90 | 29,30 | -0,68% | - |
| 15.07.2025 | 30,00 | 30,30 | 29,10 | 29,50 | -1,67% | - |
| 14.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 6,38% | 100,00 |
| 11.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.07.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 09.07.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 08.07.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 07.07.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,37% | - |
| 04.07.2025 | 27,10 | 27,30 | 26,90 | 27,10 | -2,87% | - |
| 03.07.2025 | 27,40 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 02.07.2025 | 27,20 | 27,60 | 27,20 | 27,50 | 0,00% | - |
| 01.07.2025 | 28,70 | 28,80 | 27,50 | 27,50 | -4,84% | - |
| 30.06.2025 | 28,70 | 29,00 | 28,30 | 28,90 | 1,76% | - |
| 27.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 90,00 |
| 26.06.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -5,67% | - |
| 25.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 4,00 |
| 24.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | 65,00 |
| 23.06.2025 | 30,10 | 30,30 | 29,70 | 29,90 | 0,00% | - |
| 20.06.2025 | 30,00 | 30,20 | 29,70 | 29,90 | -1,97% | - |
| 19.06.2025 | 30,30 | 30,60 | 30,10 | 30,50 | 4,10% | - |
| 18.06.2025 | 29,20 | 29,50 | 28,90 | 29,30 | 0,34% | - |
| 17.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 4,00 |
| 16.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 4,00 |
| 13.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | 100,00 |
| 12.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 50,00 |
| 11.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 57,00 |
| 10.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,53% | 107,00 |
| 09.06.2025 | 27,50 | 27,90 | 27,30 | 27,70 | 0,73% | - |
| 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% | - |