CNX Resources Corporation CNX
NYSE · Vereinigte Staaten · Energierohstoffe
$31,24+0,07 (+0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $31,29 | +0,38 % | $31,05 | $31,38 | $30,77 | 241,14K |
| 2026-09-30 | $31,17 | -0,13 % | $31,34 | $31,52 | $31,11 | 2,05M |
| 2026-09-29 | $31,21 | -1,55 % | $31,30 | $31,92 | $31,14 | 2,06M |
| 2026-09-28 | $31,70 | -3,32 % | $32,82 | $32,90 | $31,65 | 2,56M |
| 2026-09-25 | $32,79 | -1,86 % | $33,00 | $33,30 | $32,66 | 2,27M |
| 2026-09-24 | $33,41 | +1,24 % | $33,16 | $33,45 | $32,88 | 1,88M |
| 2026-09-23 | $33,00 | +0,58 % | $32,95 | $33,65 | $32,66 | 1,99M |
| 2026-09-22 | $32,81 | +0,09 % | $32,35 | $33,24 | $32,35 | 2,19M |
| 2026-09-21 | $32,78 | -0,33 % | $32,78 | $33,00 | $32,31 | 1,94M |
| 2026-09-18 | $32,89 | -1,88 % | $33,31 | $33,65 | $32,88 | 6,75M |
| 2026-09-17 | $33,52 | -0,56 % | $33,71 | $33,99 | $33,50 | 1,87M |
| 2026-09-16 | $33,71 | -4,75 % | $35,20 | $35,40 | $33,32 | 1,95M |
| 2026-09-15 | $35,39 | -0,08 % | $35,76 | $35,91 | $35,14 | 2,05M |
| 2026-09-14 | $35,42 | -1,36 % | $36,48 | $36,57 | $35,28 | 1,78M |
| 2026-09-11 | $35,91 | -2,07 % | $36,70 | $36,92 | $35,87 | 1,44M |
| 2026-09-10 | $36,67 | -0,24 % | $36,93 | $37,15 | $36,20 | 1,21M |
| 2026-09-09 | $36,76 | -0,73 % | $37,22 | $37,43 | $36,30 | 1,54M |
| 2026-09-08 | $37,03 | -1,23 % | $37,63 | $37,95 | $37,00 | 1,95M |
| 2026-09-04 | $37,49 | -0,74 % | $37,75 | $37,80 | $37,17 | 1,32M |
| 2026-09-03 | $37,77 | +0,51 % | $37,64 | $38,17 | $37,60 | 1,30M |
| 2026-09-02 | $37,58 | +0,05 % | $37,36 | $38,06 | $37,36 | 1,94M |
| 2026-09-01 | $37,56 | +3,24 % | $36,40 | $37,62 | $36,35 | 1,45M |
| 2026-08-31 | $36,38 | +0,50 % | $36,63 | $36,82 | $36,28 | 1,10M |
| 2026-08-28 | $36,20 | +0,25 % | $36,32 | $36,61 | $36,09 | 992,10K |
| 2026-08-27 | $36,11 | +0,14 % | $36,27 | $36,39 | $35,59 | 1,26M |
| 2026-08-26 | $36,06 | +0,17 % | $35,95 | $36,95 | $35,84 | 1,57M |
| 2026-08-25 | $36,00 | -1,32 % | $35,86 | $36,33 | $35,67 | 1,30M |
| 2026-08-24 | $36,48 | +0,33 % | $36,63 | $37,05 | $36,14 | 1,07M |
| 2026-08-21 | $36,36 | -0,27 % | $36,67 | $36,73 | $36,20 | 1,08M |
| 2026-08-20 | $36,46 | +1,79 % | $36,08 | $36,61 | $35,76 | 1,18M |
| 2026-08-19 | $35,82 | +1,27 % | $35,22 | $36,11 | $35,17 | 1,18M |
| 2026-08-18 | $35,37 | +0,08 % | $35,72 | $35,98 | $35,27 | 1,83M |
| 2026-08-17 | $35,34 | -1,06 % | $35,71 | $36,00 | $34,90 | 1,21M |
| 2026-08-14 | $35,72 | +0,96 % | $35,62 | $36,14 | $35,21 | 1,21M |
| 2026-08-13 | $35,38 | -1,01 % | $35,32 | $35,63 | $35,16 | 1,25M |
| 2026-08-12 | $35,74 | -1,08 % | $35,94 | $36,22 | $35,49 | 1,05M |
| 2026-08-11 | $36,13 | +0,44 % | $35,90 | $36,39 | $35,69 | 1,35M |
| 2026-08-10 | $35,97 | +2,36 % | $35,49 | $36,18 | $35,33 | 1,40M |
| 2026-08-07 | $35,14 | +0,03 % | $35,46 | $35,46 | $34,86 | 853,60K |
| 2026-08-06 | $35,13 | +1,71 % | $35,22 | $35,40 | $34,55 | 1,18M |
| 2026-08-05 | $34,54 | -3,11 % | $35,84 | $35,84 | $34,37 | 1,70M |
| 2026-08-04 | $35,65 | -1,08 % | $35,49 | $35,85 | $34,83 | 2,19M |
| 2026-08-03 | $36,04 | +0,67 % | $35,50 | $36,17 | $35,42 | 1,74M |
| 2026-07-31 | $35,80 | +3,44 % | $33,75 | $35,83 | $33,75 | 2,11M |
| 2026-07-30 | $34,61 | -0,26 % | $35,12 | $35,26 | $33,97 | 2,08M |
| 2026-07-29 | $34,70 | +1,46 % | $34,65 | $35,16 | $34,44 | 1,84M |
| 2026-07-28 | $34,20 | +1,33 % | $33,88 | $34,61 | $33,57 | 2,15M |
| 2026-07-27 | $33,75 | -1,57 % | $33,84 | $34,20 | $33,65 | 1,32M |
| 2026-07-24 | $34,29 | -0,49 % | $34,60 | $34,99 | $34,22 | 1,12M |
| 2026-07-23 | $34,46 | -0,49 % | $34,71 | $35,05 | $34,34 | 1,89M |
| 2026-07-22 | $34,63 | +2,94 % | $33,27 | $34,91 | $33,26 | 1,78M |
| 2026-07-21 | $33,64 | +3,00 % | $32,67 | $33,74 | $32,67 | 1,86M |
| 2026-07-20 | $32,66 | -1,86 % | $33,16 | $33,25 | $32,61 | 1,18M |
| 2026-07-17 | $33,28 | -0,54 % | $33,80 | $34,20 | $33,14 | 1,54M |
| 2026-07-16 | $33,46 | +0,63 % | $33,58 | $33,76 | $33,22 | 1,58M |
| 2026-07-15 | $33,25 | +2,72 % | $32,74 | $33,61 | $32,56 | 2,74M |
| 2026-07-14 | $32,37 | +0,09 % | $32,40 | $32,55 | $31,82 | 1,53M |
| 2026-07-13 | $32,34 | +1,09 % | $32,11 | $32,62 | $31,98 | 2,10M |
| 2026-07-10 | $31,99 | -1,99 % | $32,49 | $32,49 | $31,52 | 1,67M |
| 2026-07-09 | $32,64 | -1,63 % | $32,91 | $32,99 | $32,43 | 1,48M |
| 2026-07-08 | $33,18 | -0,21 % | $33,40 | $33,52 | $32,82 | 1,75M |
| 2026-07-07 | $33,25 | -0,39 % | $33,35 | $33,56 | $33,04 | 1,57M |
| 2026-07-06 | $33,38 | -1,36 % | $33,76 | $33,97 | $33,14 | 1,50M |
| 2026-07-02 | $33,84 | +0,89 % | $33,82 | $34,20 | $33,61 | 2,09M |
| 2026-07-01 | $33,54 | -1,15 % | $33,98 | $34,32 | $33,34 | 1,55M |
| 2026-06-30 | $33,93 | +1,92 % | $33,48 | $34,34 | $33,46 | 2,45M |
| 2026-06-29 | $33,29 | -1,30 % | $33,41 | $33,73 | $32,96 | 2,82M |
| 2026-06-26 | $33,73 | +0,36 % | $33,83 | $34,83 | $33,55 | 4,22M |
| 2026-06-25 | $33,61 | -0,33 % | $33,50 | $33,98 | $33,33 | 1,73M |
| 2026-06-24 | $33,72 | +0,66 % | $33,17 | $33,82 | $32,99 | 1,84M |
| 2026-06-23 | $33,50 | +0,90 % | $32,97 | $33,56 | $32,82 | 1,63M |
| 2026-06-22 | $33,20 | +1,62 % | $32,78 | $33,54 | $32,51 | 2,11M |
| 2026-06-18 | $32,67 | -0,52 % | $32,66 | $33,19 | $32,49 | 4,76M |
| 2026-06-17 | $32,84 | -1,68 % | $33,13 | $33,48 | $32,04 | 3,21M |
| 2026-06-16 | $33,40 | +1,33 % | $32,73 | $33,93 | $32,64 | 2,21M |
| 2026-06-15 | $32,96 | -0,57 % | $32,69 | $33,71 | $32,51 | 2,51M |
| 2026-06-12 | $33,15 | +3,24 % | $32,09 | $33,31 | $32,09 | 1,23M |
| 2026-06-11 | $32,11 | -3,28 % | $33,21 | $33,38 | $32,07 | 1,64M |
| 2026-06-10 | $33,20 | +0,39 % | $33,28 | $33,66 | $33,18 | 1,31M |
| 2026-06-09 | $33,07 | -1,22 % | $33,38 | $33,64 | $32,88 | 1,40M |
| 2026-06-08 | $33,48 | -0,33 % | $33,46 | $34,05 | $33,39 | 1,29M |
| 2026-06-05 | $33,59 | -1,29 % | $33,94 | $33,97 | $33,30 | 973,20K |
| 2026-06-04 | $34,03 | +1,37 % | $33,78 | $34,10 | $33,70 | 1,15M |
| 2026-06-03 | $33,57 | +0,75 % | $33,25 | $33,76 | $33,11 | 1,90M |
| 2026-06-02 | $33,32 | -0,42 % | $33,01 | $33,72 | $32,83 | 2,22M |
| 2026-06-01 | $33,46 | -0,68 % | $33,77 | $34,30 | $33,21 | 1,86M |
| 2026-05-29 | $33,69 | -0,71 % | $33,89 | $34,20 | $33,60 | 2,53M |
| 2026-05-28 | $33,93 | +0,56 % | $33,90 | $34,08 | $33,50 | 1,20M |
| 2026-05-27 | $33,74 | -2,85 % | $34,15 | $34,57 | $33,73 | 1,29M |
| 2026-05-26 | $34,73 | -1,64 % | $35,10 | $36,04 | $34,68 | 1,43M |