30,755€
0,10%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 30,59 | 30,98 | 30,39 | 30,73 | -1,17% | - |
| 18.08.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 2,27% | 16,00 |
| 17.08.2026 | 30,69 | 30,69 | 30,40 | 30,40 | -1,90% | 68,00 |
| 14.08.2026 | 30,83 | 31,20 | 30,44 | 30,99 | 1,27% | - |
| 13.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,03% | 14,00 |
| 12.08.2026 | 31,37 | 31,71 | 30,74 | 30,92 | -1,43% | - |
| 11.08.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 0,45% | 79,00 |
| 10.08.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 2,36% | 14,00 |
| 07.08.2026 | 30,51 | 30,51 | 30,51 | 30,51 | 0,44% | 1,00 |
| 06.08.2026 | 29,92 | 30,65 | 29,83 | 30,38 | 1,66% | - |
| 05.08.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -2,86% | 260,00 |
| 04.08.2026 | 31,40 | 31,58 | 30,28 | 30,76 | -1,76% | - |
| 03.08.2026 | 30,02 | 31,35 | 30,01 | 31,31 | 2,86% | - |
| 31.07.2026 | 29,77 | 30,60 | 29,75 | 30,44 | 2,82% | - |
| 30.07.2026 | 30,38 | 30,64 | 29,51 | 29,61 | -3,11% | - |
| 29.07.2026 | 30,59 | 31,02 | 30,28 | 30,56 | 2,43% | - |
| 28.07.2026 | 29,83 | 29,83 | 29,83 | 29,83 | 1,19% | 210,00 |
| 27.07.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -3,46% | 115,00 |
| 24.07.2026 | 30,11 | 30,76 | 29,80 | 30,54 | -0,70% | - |
| 23.07.2026 | 30,67 | 30,90 | 30,34 | 30,75 | 1,52% | - |
| 22.07.2026 | 30,29 | 30,29 | 30,29 | 30,29 | 4,63% | 500,00 |
| 21.07.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,31% | 250,00 |
| 20.07.2026 | 29,53 | 29,58 | 28,60 | 28,86 | -1,59% | - |
| 17.07.2026 | 29,27 | 29,94 | 29,02 | 29,33 | -0,12% | - |
| 16.07.2026 | 28,82 | 29,52 | 28,65 | 29,36 | 1,24% | - |
| 15.07.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 4,19% | 200,00 |
| 14.07.2026 | 28,90 | 29,01 | 27,78 | 27,84 | -1,07% | - |
| 13.07.2026 | 28,54 | 28,57 | 27,77 | 28,14 | 1,55% | - |
| 10.07.2026 | 28,55 | 28,65 | 27,71 | 27,71 | -2,74% | - |
| 09.07.2026 | 28,85 | 29,13 | 28,36 | 28,49 | -2,35% | - |
| 08.07.2026 | 29,17 | 29,17 | 29,17 | 29,17 | -0,26% | 38,00 |
| 07.07.2026 | 29,38 | 29,50 | 28,87 | 29,25 | -0,29% | - |
| 06.07.2026 | 29,68 | 29,85 | 29,03 | 29,33 | -3,27% | - |
| 01.07.2026 | 29,23 | 30,32 | 29,23 | 30,32 | 3,73% | 236,00 |
| 29.06.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -0,20% | 76,00 |
| 26.06.2026 | 29,29 | 29,29 | 29,29 | 29,29 | 2,56% | 150,00 |
| 22.06.2026 | 28,88 | 28,88 | 28,56 | 28,56 | 1,56% | 145,00 |
| 19.06.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -1,06% | 6,00 |
| 16.06.2026 | 27,94 | 28,42 | 27,44 | 28,42 | -0,87% | 1.348,00 |
| 15.06.2026 | 28,67 | 28,67 | 28,67 | 28,67 | 3,17% | 157,00 |
| 11.06.2026 | 28,12 | 28,12 | 27,79 | 27,79 | -2,73% | 375,00 |
| 09.06.2026 | 28,57 | 28,57 | 28,57 | 28,57 | -1,75% | 16,00 |
| 04.06.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 2,50% | 299,00 |
| 03.06.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -0,98% | 60,00 |
| 02.06.2026 | 28,73 | 28,73 | 28,65 | 28,65 | 0,49% | 277,00 |
| 01.06.2026 | 29,23 | 29,23 | 28,51 | 28,51 | -0,49% | 174,00 |
| 28.05.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,68% | 43,00 |
| 27.05.2026 | 29,03 | 29,73 | 29,03 | 29,14 | -3,76% | 388,00 |
| 22.05.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -2,39% | 20,00 |
| 14.05.2026 | 29,80 | 31,02 | 29,80 | 31,02 | 1,64% | 425,00 |
| 12.05.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -1,13% | 32,00 |
| 11.05.2026 | 30,60 | 30,87 | 30,60 | 30,87 | 2,35% | 126,00 |
| 08.05.2026 | 30,15 | 30,16 | 30,15 | 30,16 | -1,85% | 200,00 |
| 07.05.2026 | 30,18 | 30,73 | 30,18 | 30,73 | -2,41% | 132,00 |
| 06.05.2026 | 31,49 | 31,49 | 31,49 | 31,49 | -5,94% | 20,00 |
| 05.05.2026 | 33,09 | 33,48 | 33,09 | 33,48 | 2,54% | 300,00 |
| 04.05.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -0,37% | 50,00 |
| 30.04.2026 | 32,77 | 32,77 | 32,77 | 32,77 | -2,70% | 25,00 |
| 29.04.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 3,57% | 10,00 |
| 24.04.2026 | 32,89 | 32,89 | 32,52 | 32,52 | -0,03% | 73,00 |
| 23.04.2026 | 32,61 | 32,61 | 32,53 | 32,53 | -1,00% | 40,00 |
| 22.04.2026 | 31,49 | 32,86 | 31,47 | 32,86 | 3,30% | 1.145,00 |
| 21.04.2026 | 32,19 | 32,19 | 31,81 | 31,81 | -1,82% | 90,00 |
| 17.04.2026 | 32,10 | 32,40 | 32,10 | 32,40 | -1,91% | 99,00 |
| 15.04.2026 | 32,32 | 33,03 | 32,32 | 33,03 | 2,45% | 942,00 |
| 14.04.2026 | 32,57 | 32,57 | 32,24 | 32,24 | -9,36% | 226,00 |
| 13.04.2026 | 35,57 | 35,57 | 35,57 | 35,57 | 5,24% | 50,00 |
| 10.04.2026 | 32,39 | 33,80 | 32,39 | 33,80 | 2,33% | 32,00 |
| 09.04.2026 | 33,03 | 33,03 | 33,03 | 33,03 | 1,54% | 210,00 |
| 08.04.2026 | 33,50 | 33,50 | 32,53 | 32,53 | -5,19% | 111,00 |
| 07.04.2026 | 34,00 | 34,52 | 34,00 | 34,31 | 2,11% | 252,00 |
| 02.04.2026 | 34,00 | 34,00 | 33,20 | 33,60 | 1,20% | 218,00 |
| 01.04.2026 | 32,00 | 33,40 | 32,00 | 33,20 | -2,35% | 663,00 |
| 31.03.2026 | 35,40 | 35,40 | 34,00 | 34,00 | -1,73% | 499,00 |
| 30.03.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -1,70% | 942,00 |
| 27.03.2026 | 34,20 | 35,40 | 34,20 | 35,20 | -1,68% | 317,00 |
| 26.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | 10,00 |
| 25.03.2026 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | 495,00 |
| 24.03.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | 160,00 |
| 23.03.2026 | 36,00 | 36,00 | 33,60 | 35,20 | 0,57% | 778,00 |
| 20.03.2026 | 35,40 | 36,20 | 34,80 | 35,00 | -1,13% | 606,00 |
| 19.03.2026 | 36,40 | 37,60 | 35,20 | 35,40 | -3,28% | 1.292,00 |
| 18.03.2026 | 36,20 | 36,60 | 35,40 | 36,60 | 0,00% | 2.814,00 |
| 17.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 125,00 |
| 16.03.2026 | 36,00 | 37,20 | 35,40 | 36,80 | 2,22% | 1.690,00 |
| 13.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 100,00 |
| 12.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | 66,00 |
| 11.03.2026 | 33,40 | 34,80 | 33,40 | 34,80 | -1,14% | 527,00 |
| 10.03.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | 230,00 |
| 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 | 6,25% | 135,00 |
| 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 | -6,36% | 154,00 |
| 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 |