Core Natural Resources, Inc. CNR
NYSE · Vereinigte Staaten · Energierohstoffe
$87,60+1,76 (+2,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $87,60 | +2,05 % | $85,00 | $88,42 | $83,33 | 554,70K |
| 2026-09-30 | $85,84 | -0,76 % | $87,11 | $88,36 | $85,77 | 451,70K |
| 2026-09-29 | $86,50 | -2,15 % | $87,79 | $87,90 | $86,20 | 467,20K |
| 2026-09-28 | $88,40 | -0,70 % | $89,05 | $89,61 | $87,62 | 431,00K |
| 2026-09-25 | $89,02 | +0,29 % | $88,45 | $89,64 | $88,08 | 348,00K |
| 2026-09-24 | $88,76 | -3,68 % | $92,38 | $92,38 | $87,68 | 676,30K |
| 2026-09-23 | $92,15 | -1,90 % | $93,27 | $94,07 | $91,72 | 387,80K |
| 2026-09-22 | $93,93 | +3,50 % | $89,32 | $94,79 | $89,32 | 525,70K |
| 2026-09-21 | $90,75 | -0,36 % | $90,12 | $92,10 | $90,08 | 426,80K |
| 2026-09-18 | $91,08 | -2,40 % | $92,40 | $92,48 | $89,89 | 1,41M |
| 2026-09-17 | $93,32 | -0,73 % | $93,94 | $94,85 | $92,37 | 518,40K |
| 2026-09-16 | $94,01 | -0,53 % | $94,58 | $96,21 | $93,81 | 506,30K |
| 2026-09-15 | $94,51 | -1,86 % | $96,23 | $97,51 | $93,24 | 486,00K |
| 2026-09-14 | $96,30 | -1,20 % | $97,16 | $97,16 | $95,23 | 404,30K |
| 2026-09-11 | $97,47 | -1,07 % | $97,79 | $97,87 | $95,44 | 417,00K |
| 2026-09-10 | $98,52 | -0,86 % | $99,23 | $99,96 | $97,58 | 311,30K |
| 2026-09-09 | $99,37 | -0,80 % | $100,75 | $101,51 | $99,00 | 486,80K |
| 2026-09-08 | $100,17 | +0,55 % | $100,00 | $101,10 | $97,50 | 427,30K |
| 2026-09-04 | $99,62 | +2,25 % | $98,33 | $100,00 | $96,97 | 417,70K |
| 2026-09-03 | $97,43 | -5,09 % | $103,04 | $103,04 | $96,69 | 554,80K |
| 2026-09-02 | $102,66 | +1,40 % | $100,43 | $104,87 | $100,43 | 381,50K |
| 2026-09-01 | $101,24 | -1,04 % | $103,05 | $103,42 | $100,91 | 477,30K |
| 2026-08-31 | $102,30 | +1,33 % | $100,55 | $104,75 | $100,55 | 528,20K |
| 2026-08-28 | $100,96 | -0,69 % | $102,00 | $102,44 | $100,17 | 369,90K |
| 2026-08-27 | $101,66 | +3,64 % | $97,56 | $101,83 | $97,56 | 472,60K |
| 2026-08-26 | $98,09 | +1,14 % | $95,66 | $98,37 | $95,50 | 541,50K |
| 2026-08-25 | $96,98 | +0,80 % | $95,12 | $97,38 | $94,32 | 347,10K |
| 2026-08-24 | $96,21 | +1,14 % | $94,32 | $97,51 | $94,32 | 511,70K |
| 2026-08-21 | $95,13 | +1,45 % | $95,96 | $96,48 | $94,20 | 554,90K |
| 2026-08-20 | $93,77 | +0,50 % | $93,28 | $94,21 | $92,87 | 456,00K |
| 2026-08-19 | $93,30 | +1,38 % | $92,49 | $94,90 | $91,84 | 1,06M |
| 2026-08-18 | $92,03 | -4,01 % | $96,12 | $96,12 | $91,08 | 605,70K |
| 2026-08-17 | $95,87 | -0,07 % | $95,97 | $96,22 | $94,13 | 449,30K |
| 2026-08-14 | $95,94 | +2,62 % | $94,01 | $96,68 | $94,01 | 393,30K |
| 2026-08-13 | $93,49 | -1,54 % | $94,28 | $96,37 | $92,74 | 358,90K |
| 2026-08-12 | $94,95 | +1,30 % | $94,84 | $95,01 | $92,55 | 497,50K |
| 2026-08-11 | $93,73 | -0,46 % | $95,10 | $95,78 | $91,95 | 434,20K |
| 2026-08-10 | $94,16 | +5,09 % | $89,60 | $94,53 | $89,00 | 679,40K |
| 2026-08-07 | $89,60 | -0,42 % | $87,57 | $90,10 | $85,53 | 608,30K |
| 2026-08-06 | $89,98 | +7,53 % | $88,46 | $92,11 | $85,05 | 1,09M |
| 2026-08-05 | $83,68 | +3,14 % | $82,68 | $84,46 | $81,60 | 871,80K |
| 2026-08-04 | $81,13 | +1,10 % | $80,44 | $81,35 | $79,50 | 492,00K |
| 2026-08-03 | $80,25 | +0,51 % | $78,97 | $80,55 | $78,59 | 389,70K |
| 2026-07-31 | $79,84 | -1,59 % | $81,33 | $81,99 | $78,92 | 471,00K |
| 2026-07-30 | $81,13 | +4,12 % | $78,00 | $81,32 | $78,00 | 407,00K |
| 2026-07-29 | $77,92 | -2,28 % | $79,64 | $80,89 | $77,50 | 640,90K |
| 2026-07-28 | $79,74 | -3,35 % | $82,48 | $82,50 | $79,08 | 777,70K |
| 2026-07-27 | $82,50 | -0,84 % | $82,32 | $83,02 | $81,28 | 768,00K |
| 2026-07-24 | $83,20 | -3,85 % | $86,69 | $86,76 | $83,11 | 467,90K |
| 2026-07-23 | $86,53 | -1,09 % | $88,26 | $89,58 | $86,08 | 617,60K |
| 2026-07-22 | $87,48 | +3,80 % | $84,56 | $87,85 | $84,56 | 591,80K |
| 2026-07-21 | $84,28 | +0,38 % | $83,19 | $86,48 | $83,19 | 393,10K |
| 2026-07-20 | $83,96 | +1,13 % | $83,17 | $84,06 | $82,62 | 435,30K |
| 2026-07-17 | $83,02 | -0,68 % | $84,02 | $84,19 | $82,18 | 408,70K |
| 2026-07-16 | $83,59 | -3,04 % | $85,83 | $87,11 | $83,46 | 462,80K |
| 2026-07-15 | $86,21 | -0,30 % | $86,64 | $87,60 | $85,16 | 377,90K |
| 2026-07-14 | $86,47 | +3,12 % | $84,98 | $86,68 | $84,69 | 471,10K |
| 2026-07-13 | $83,85 | +2,42 % | $83,10 | $84,43 | $82,05 | 479,90K |
| 2026-07-10 | $81,87 | +1,09 % | $81,14 | $82,05 | $80,65 | 359,90K |
| 2026-07-09 | $80,99 | +0,56 % | $80,11 | $81,34 | $79,68 | 417,40K |
| 2026-07-08 | $80,54 | +1,74 % | $79,71 | $81,76 | $79,60 | 614,50K |
| 2026-07-07 | $79,16 | -2,07 % | $81,37 | $81,37 | $77,52 | 539,50K |
| 2026-07-06 | $80,83 | +1,88 % | $80,43 | $81,68 | $80,01 | 520,00K |
| 2026-07-02 | $79,34 | +2,12 % | $78,63 | $81,30 | $78,33 | 544,80K |
| 2026-07-01 | $77,69 | -2,91 % | $80,80 | $81,84 | $77,53 | 641,90K |
| 2026-06-30 | $80,02 | +1,14 % | $78,90 | $80,78 | $78,10 | 558,90K |
| 2026-06-29 | $79,12 | -3,24 % | $80,79 | $81,90 | $78,12 | 1,02M |
| 2026-06-26 | $81,77 | -0,51 % | $81,60 | $83,36 | $80,64 | 1,37M |
| 2026-06-25 | $82,19 | +1,68 % | $80,31 | $82,66 | $79,70 | 556,50K |
| 2026-06-24 | $80,83 | -1,73 % | $80,61 | $81,88 | $80,11 | 840,80K |
| 2026-06-23 | $82,25 | +0,15 % | $81,69 | $83,17 | $80,84 | 611,80K |
| 2026-06-22 | $82,13 | -1,72 % | $83,57 | $83,75 | $80,72 | 765,20K |
| 2026-06-18 | $83,57 | -3,50 % | $86,08 | $86,80 | $83,05 | 1,46M |
| 2026-06-17 | $86,60 | +0,96 % | $85,50 | $88,50 | $85,04 | 519,10K |
| 2026-06-16 | $85,78 | -2,22 % | $86,89 | $88,75 | $85,05 | 839,00K |
| 2026-06-15 | $87,73 | -4,82 % | $89,03 | $89,71 | $87,37 | 903,10K |
| 2026-06-12 | $92,17 | +2,40 % | $89,06 | $93,30 | $89,06 | 546,00K |
| 2026-06-11 | $90,01 | -1,39 % | $92,35 | $92,63 | $89,53 | 593,60K |
| 2026-06-10 | $91,28 | +0,01 % | $92,38 | $93,64 | $90,43 | 745,20K |
| 2026-06-09 | $91,27 | -2,09 % | $92,85 | $93,49 | $90,07 | 682,00K |
| 2026-06-08 | $93,22 | -0,24 % | $95,16 | $96,25 | $92,53 | 495,80K |
| 2026-06-05 | $93,44 | -5,53 % | $97,82 | $98,50 | $92,55 | 485,10K |
| 2026-06-04 | $98,91 | +2,57 % | $96,35 | $99,79 | $95,96 | 618,30K |
| 2026-06-03 | $96,43 | +1,97 % | $94,01 | $97,07 | $92,90 | 904,30K |
| 2026-06-02 | $94,57 | +1,50 % | $92,13 | $95,42 | $92,13 | 442,80K |
| 2026-06-01 | $93,17 | +5,35 % | $89,64 | $95,11 | $89,57 | 940,70K |
| 2026-05-29 | $88,44 | -5,86 % | $93,05 | $93,50 | $87,50 | 742,70K |
| 2026-05-28 | $93,95 | +4,05 % | $91,39 | $94,14 | $90,35 | 766,20K |
| 2026-05-27 | $90,29 | +2,40 % | $86,65 | $90,85 | $85,63 | 619,30K |
| 2026-05-26 | $88,17 | +4,88 % | $86,46 | $89,89 | $86,00 | 742,30K |