31,605€
-0,66%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,88 | 31,89 | 31,60 | 31,71 | -0,33% | - |
| 20.10.2026 | 31,79 | 32,30 | 31,37 | 31,82 | 1,81% | - |
| 19.10.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,24% | 95,00 |
| 16.10.2026 | 30,75 | 31,27 | 30,58 | 31,18 | 1,38% | - |
| 15.10.2026 | 30,92 | 31,13 | 30,47 | 30,75 | -2,05% | - |
| 14.10.2026 | 31,49 | 31,91 | 31,25 | 31,40 | 0,08% | - |
| 13.10.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 2,38% | 210,00 |
| 12.10.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 0,26% | 50,00 |
| 09.10.2026 | 30,08 | 30,61 | 29,96 | 30,56 | 3,45% | - |
| 08.10.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 1,03% | 117,00 |
| 07.10.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -0,31% | 10,00 |
| 06.10.2026 | 28,67 | 29,38 | 28,29 | 29,33 | 1,89% | - |
| 05.10.2026 | 27,91 | 28,83 | 27,77 | 28,79 | 2,99% | - |
| 02.10.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,83% | 162,00 |
| 01.10.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 0,34% | 124,00 |
| 30.09.2026 | 27,59 | 27,82 | 27,40 | 27,63 | -1,22% | - |
| 29.09.2026 | 28,01 | 28,15 | 27,59 | 27,97 | -3,60% | - |
| 28.09.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -1,12% | 172,00 |
| 25.09.2026 | 29,34 | 29,34 | 29,34 | 29,34 | -0,31% | 160,00 |
| 24.09.2026 | 29,43 | 29,43 | 29,43 | 29,43 | -0,74% | 30,00 |
| 23.09.2026 | 29,46 | 29,65 | 29,45 | 29,65 | 2,28% | 41,00 |
| 22.09.2026 | 28,34 | 28,99 | 28,34 | 28,99 | 2,66% | 366,00 |
| 21.09.2026 | 28,68 | 28,85 | 28,17 | 28,24 | -1,57% | - |
| 18.09.2026 | 28,69 | 28,69 | 28,69 | 28,69 | -0,28% | 16,00 |
| 17.09.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -2,04% | 81,00 |
| 16.09.2026 | 29,36 | 29,37 | 29,36 | 29,37 | -4,55% | 439,00 |
| 15.09.2026 | 29,98 | 30,77 | 29,98 | 30,77 | -1,03% | 335,00 |
| 14.09.2026 | 31,42 | 31,77 | 31,00 | 31,09 | 0,11% | - |
| 11.09.2026 | 31,33 | 31,88 | 30,96 | 31,06 | -2,95% | - |
| 10.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,46% | 10,00 |
| 09.09.2026 | 32,06 | 32,23 | 31,29 | 31,54 | -2,23% | - |
| 08.09.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -0,85% | 18,00 |
| 07.09.2026 | 32,45 | 32,58 | 32,18 | 32,54 | 0,92% | - |
| 04.09.2026 | 32,44 | 32,58 | 32,08 | 32,24 | -1,56% | - |
| 03.09.2026 | 32,27 | 32,85 | 32,20 | 32,75 | 0,00% | - |
| 02.09.2026 | 32,83 | 32,83 | 32,75 | 32,75 | 1,76% | 300,00 |
| 01.09.2026 | 31,45 | 32,27 | 31,34 | 32,19 | 2,21% | - |
| 31.08.2026 | 31,49 | 31,49 | 31,49 | 31,49 | 1,19% | 100,00 |
| 28.08.2026 | 30,86 | 31,37 | 30,76 | 31,12 | 1,38% | - |
| 27.08.2026 | 30,77 | 31,23 | 30,61 | 30,70 | -0,89% | - |
| 26.08.2026 | 30,74 | 31,70 | 30,57 | 30,97 | 0,58% | - |
| 25.08.2026 | 31,16 | 31,23 | 30,60 | 30,79 | -2,07% | - |
| 24.08.2026 | 31,33 | 31,44 | 31,33 | 31,44 | 0,74% | 147,00 |
| 21.08.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 1,63% | 4,00 |
| 20.08.2026 | 30,77 | 31,35 | 30,71 | 30,71 | -0,05% | - |
| 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 |