28,915€
0,92%
Echtzeit-Aktienkurs CNX Resources Corp
Bid:
Ask:
Aktienkurse zur CNX Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,82 | 29,63 | 28,77 | 29,25 | 2,08% | - |
| 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 | -3,89% | 388,00 |
| 26.05.2026 | 29,62 | 30,99 | 29,54 | 30,32 | 2,90% | - |
| 25.05.2026 | 29,56 | 29,77 | 29,41 | 29,47 | -2,69% | - |
| 22.05.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -3,03% | 20,00 |
| 21.05.2026 | 31,62 | 31,95 | 31,02 | 31,23 | -0,53% | - |
| 20.05.2026 | 31,96 | 32,29 | 31,30 | 31,39 | -2,27% | - |
| 19.05.2026 | 31,71 | 32,19 | 31,42 | 32,12 | 2,21% | - |
| 18.05.2026 | 31,27 | 31,58 | 30,76 | 31,43 | 0,71% | - |
| 15.05.2026 | 31,50 | 31,88 | 31,09 | 31,21 | 0,60% | - |
| 14.05.2026 | 29,80 | 31,02 | 29,80 | 31,02 | 2,83% | 425,00 |
| 13.05.2026 | 30,27 | 30,84 | 29,98 | 30,17 | -1,16% | - |
| 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 | 0,66% | 10,00 |
| 28.04.2026 | 33,30 | 33,69 | 33,13 | 33,46 | 1,24% | - |
| 27.04.2026 | 33,03 | 33,66 | 32,70 | 33,05 | 1,63% | - |
| 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 | -2,12% | 90,00 |
| 20.04.2026 | 33,71 | 33,93 | 32,50 | 32,50 | 0,31% | - |
| 17.04.2026 | 32,10 | 32,40 | 32,10 | 32,40 | -5,21% | 99,00 |
| 16.04.2026 | 33,45 | 34,33 | 33,30 | 34,18 | 3,48% | - |
| 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 | 34,20 | 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 | 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 |