21,500€
-2,71%
Echtzeit-Aktienkurs CNX Resources Corp.
Bid:
Ask:
Aktienkurse zur CNX Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 09.05.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 08.05.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -1,79% | - |
| 07.05.2024 | 22,30 | 22,80 | 22,30 | 22,30 | 0,00% | - |
| 06.05.2024 | 21,70 | 22,30 | 21,60 | 22,30 | 2,76% | - |
| 03.05.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 02.05.2024 | 21,30 | 21,90 | 21,20 | 21,70 | -1,81% | 400,00 |
| 30.04.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -1,78% | - |
| 29.04.2024 | 22,30 | 22,80 | 22,10 | 22,50 | 0,00% | 20,00 |
| 26.04.2024 | 22,30 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 25.04.2024 | 22,70 | 22,70 | 20,50 | 22,30 | -1,76% | 50,00 |
| 24.04.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 23.04.2024 | 22,70 | 23,00 | 22,30 | 22,50 | -0,88% | - |
| 22.04.2024 | 22,70 | 23,00 | 22,30 | 22,70 | 0,89% | 752,00 |
| 19.04.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,90% | 450,00 |
| 18.04.2024 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | 570,00 |
| 17.04.2024 | 22,30 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 16.04.2024 | 22,50 | 22,50 | 21,90 | 22,50 | 0,00% | 452,00 |
| 15.04.2024 | 22,70 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 12.04.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,88% | 100,00 |
| 11.04.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | 220,00 |
| 10.04.2024 | 22,70 | 22,90 | 22,00 | 22,90 | 0,88% | 70,00 |
| 09.04.2024 | 22,30 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 08.04.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 05.04.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 04.04.2024 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 03.04.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 02.04.2024 | 22,30 | 22,50 | 21,90 | 22,10 | 0,91% | - |
| 28.03.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | 500,00 |
| 27.03.2024 | 21,10 | 22,10 | 20,90 | 21,90 | 3,79% | - |
| 26.03.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 25.03.2024 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 3,00 |
| 22.03.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 21.03.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 20.03.2024 | 19,85 | 20,50 | 19,65 | 20,50 | 3,27% | - |
| 19.03.2024 | 19,45 | 19,95 | 19,45 | 19,85 | 2,06% | - |
| 18.03.2024 | 19,65 | 19,90 | 19,35 | 19,45 | -1,02% | - |
| 15.03.2024 | 19,85 | 20,10 | 19,45 | 19,65 | -0,51% | - |
| 14.03.2024 | 19,85 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 13.03.2024 | 19,65 | 20,10 | 19,50 | 19,85 | 1,02% | - |
| 12.03.2024 | 19,65 | 19,85 | 19,25 | 19,65 | 0,00% | - |
| 11.03.2024 | 19,55 | 19,95 | 19,35 | 19,65 | 0,00% | - |
| 08.03.2024 | 19,15 | 19,65 | 18,95 | 19,65 | 2,08% | 261,00 |
| 07.03.2024 | 19,45 | 19,55 | 19,25 | 19,25 | -1,03% | 13,00 |
| 06.03.2024 | 19,85 | 20,10 | 19,45 | 19,45 | -2,02% | - |
| 05.03.2024 | 19,65 | 19,95 | 19,25 | 19,85 | 0,51% | - |
| 04.03.2024 | 19,45 | 19,95 | 19,40 | 19,75 | 2,07% | - |
| 01.03.2024 | 19,45 | 19,65 | 19,25 | 19,35 | -0,51% | - |
| 29.02.2024 | 19,25 | 19,55 | 19,10 | 19,45 | 1,57% | - |
| 28.02.2024 | 18,95 | 19,35 | 18,85 | 19,15 | 0,52% | - |
| 27.02.2024 | 19,25 | 19,60 | 18,95 | 19,05 | -1,04% | - |
| 26.02.2024 | 19,15 | 19,45 | 18,75 | 19,25 | 0,52% | 250,00 |
| 23.02.2024 | 19,15 | 19,15 | 18,70 | 19,15 | 0,00% | - |
| 22.02.2024 | 19,45 | 19,45 | 18,95 | 19,15 | -1,54% | - |
| 21.02.2024 | 18,25 | 19,85 | 18,05 | 19,45 | 6,58% | 42,00 |
| 20.02.2024 | 18,45 | 18,55 | 18,05 | 18,25 | -1,08% | - |
| 19.02.2024 | 18,45 | 18,55 | 18,45 | 18,45 | 0,00% | - |
| 16.02.2024 | 18,55 | 18,65 | 18,35 | 18,45 | -0,54% | - |
| 15.02.2024 | 17,85 | 18,75 | 17,65 | 18,55 | 3,34% | 562,00 |
| 14.02.2024 | 18,15 | 18,30 | 17,75 | 17,95 | -1,10% | - |
| 13.02.2024 | 18,55 | 18,75 | 17,95 | 18,15 | -2,68% | - |
| 12.02.2024 | 18,35 | 18,85 | 18,25 | 18,65 | 1,63% | 10,00 |
| 09.02.2024 | 18,75 | 18,75 | 18,15 | 18,35 | -2,13% | - |
| 08.02.2024 | 18,65 | 18,90 | 18,65 | 18,75 | 0,00% | - |
| 07.02.2024 | 18,65 | 18,75 | 18,55 | 18,75 | 1,08% | - |
| 06.02.2024 | 18,35 | 18,85 | 18,35 | 18,55 | 0,54% | - |
| 05.02.2024 | 18,45 | 18,60 | 18,20 | 18,45 | 0,00% | 273,00 |
| 02.02.2024 | 18,65 | 18,80 | 18,35 | 18,45 | -0,54% | - |
| 01.02.2024 | 18,75 | 18,85 | 18,45 | 18,55 | -1,07% | - |
| 31.01.2024 | 19,25 | 19,40 | 18,75 | 18,75 | -2,60% | 520,00 |
| 30.01.2024 | 18,95 | 19,25 | 18,65 | 19,25 | 1,58% | - |
| 29.01.2024 | 18,95 | 19,05 | 18,75 | 18,95 | 0,00% | - |
| 26.01.2024 | 18,75 | 18,95 | 18,35 | 18,95 | 0,53% | 5,00 |
| 25.01.2024 | 18,45 | 19,45 | 18,25 | 18,85 | 2,17% | 234,00 |
| 24.01.2024 | 18,25 | 18,55 | 18,15 | 18,45 | 1,10% | - |
| 23.01.2024 | 18,25 | 18,45 | 18,25 | 18,25 | 0,00% | 3,00 |
| 22.01.2024 | 18,05 | 18,35 | 17,95 | 18,25 | 0,55% | - |
| 19.01.2024 | 17,85 | 18,15 | 17,75 | 18,15 | 1,68% | - |
| 18.01.2024 | 17,85 | 18,05 | 17,65 | 17,85 | 0,00% | - |
| 17.01.2024 | 17,95 | 18,05 | 17,65 | 17,85 | -0,56% | - |
| 16.01.2024 | 18,45 | 18,55 | 17,95 | 17,95 | -2,18% | - |
| 15.01.2024 | 18,35 | 18,35 | 18,15 | 18,35 | 0,00% | - |
| 12.01.2024 | 18,30 | 18,75 | 17,75 | 18,35 | 1,66% | - |
| 11.01.2024 | 18,25 | 18,65 | 17,95 | 18,05 | -0,55% | - |
| 10.01.2024 | 18,65 | 18,75 | 18,05 | 18,15 | -2,68% | - |
| 09.01.2024 | 18,75 | 19,15 | 18,35 | 18,65 | -0,53% | - |
| 08.01.2024 | 18,65 | 18,90 | 18,35 | 18,75 | -0,53% | - |
| 05.01.2024 | 18,65 | 19,05 | 18,45 | 18,85 | 1,07% | - |
| 04.01.2024 | 18,95 | 19,05 | 18,55 | 18,65 | -1,06% | - |
| 03.01.2024 | 18,55 | 19,15 | 18,45 | 18,85 | 1,62% | - |
| 02.01.2024 | 18,20 | 18,85 | 18,05 | 18,55 | 1,09% | - |
| 29.12.2023 | 18,25 | 18,45 | 18,25 | 18,35 | 0,00% | - |
| 28.12.2023 | 18,35 | 18,45 | 18,15 | 18,35 | 0,55% | 35,00 |
| 27.12.2023 | 18,65 | 18,75 | 18,25 | 18,25 | -1,62% | - |
| 22.12.2023 | 18,65 | 18,75 | 18,55 | 18,55 | 0,00% | - |
| 21.12.2023 | 18,35 | 18,55 | 18,05 | 18,55 | 1,64% | 559,00 |
| 20.12.2023 | 18,35 | 18,55 | 18,20 | 18,25 | -0,54% | - |
| 19.12.2023 | 18,05 | 18,45 | 17,85 | 18,35 | 1,10% | 75,00 |
| 18.12.2023 | 18,45 | 18,65 | 17,95 | 18,15 | -1,09% | 200,00 |
| 15.12.2023 | 18,45 | 18,70 | 18,25 | 18,35 | 0,00% | 2,00 |