CNX Resources Corp (CNX) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	34.52	36.02	34.52	35.91	+3.73%	1,355,300
2026-10-15	34.90	34.95	34.14	34.62	-0.57%	1,520,800
2026-10-14	35.23	35.36	34.70	34.82	-1.50%	1,404,800
2026-10-13	34.71	35.47	34.58	35.35	+2.64%	1,816,800
2026-10-12	34.24	34.58	33.73	34.44	+1.20%	1,783,000
2026-10-09	33.78	34.29	33.69	34.03	+0.59%	1,856,700
2026-10-08	34.04	34.20	33.19	33.83	-0.18%	2,205,500
2026-10-07	33.43	33.98	33.29	33.89	+1.96%	1,663,400
2026-10-06	32.34	33.42	32.34	33.24	+3.10%	2,268,400
2026-10-05	31.45	32.44	31.11	32.24	+2.35%	2,162,100
2026-10-02	31.25	31.87	31.25	31.50	-0.06%	1,728,100
2026-10-01	31.05	31.63	30.78	31.52	+1.12%	1,344,600
2026-09-30	31.34	31.52	31.11	31.17	-0.13%	2,048,400
2026-09-29	31.30	31.92	31.14	31.21	-1.55%	2,062,500
2026-09-28	32.82	32.90	31.65	31.70	-3.32%	2,561,500
2026-09-25	33.00	33.30	32.66	32.79	-1.86%	2,273,000
2026-09-24	33.16	33.45	32.88	33.41	+1.24%	1,880,400
2026-09-23	32.95	33.65	32.66	33.00	+0.58%	1,985,200
2026-09-22	32.35	33.24	32.35	32.81	+0.09%	2,194,300
2026-09-21	32.78	33.00	32.31	32.78	-0.33%	1,936,600
2026-09-18	33.31	33.65	32.88	32.89	-1.88%	6,746,500
2026-09-17	33.71	33.99	33.50	33.52	-0.56%	1,874,900
2026-09-16	35.20	35.40	33.32	33.71	-4.75%	1,954,300
2026-09-15	35.76	35.91	35.14	35.39	-0.08%	2,050,200
2026-09-14	36.48	36.57	35.28	35.42	-1.36%	1,784,700
2026-09-11	36.70	36.92	35.87	35.91	-2.07%	1,439,800
2026-09-10	36.93	37.15	36.20	36.67	-0.24%	1,211,600
2026-09-09	37.22	37.43	36.30	36.76	-0.73%	1,541,400
2026-09-08	37.63	37.95	37.00	37.03	-1.23%	1,949,300
2026-09-04	37.75	37.80	37.17	37.49	-0.74%	1,315,000
2026-09-03	37.64	38.17	37.60	37.77	+0.51%	1,300,500
2026-09-02	37.36	38.06	37.36	37.58	+0.05%	1,935,600
2026-09-01	36.40	37.62	36.35	37.56	+3.24%	1,446,600
2026-08-31	36.63	36.82	36.28	36.38	+0.50%	1,097,300
2026-08-28	36.32	36.61	36.09	36.20	+0.25%	992,100
2026-08-27	36.27	36.39	35.59	36.11	+0.14%	1,262,200
2026-08-26	35.95	36.95	35.84	36.06	+0.17%	1,572,400
2026-08-25	35.86	36.33	35.67	36.00	-1.32%	1,298,536
2026-08-24	36.63	37.05	36.14	36.48	+0.33%	1,066,379
2026-08-21	36.67	36.73	36.20	36.36	-0.27%	1,082,200
2026-08-20	36.08	36.61	35.76	36.46	+1.79%	1,177,600
2026-08-19	35.22	36.11	35.17	35.82	+1.27%	1,179,800
2026-08-18	35.72	35.98	35.27	35.37	+0.08%	1,828,400
2026-08-17	35.71	36.00	34.90	35.34	-1.06%	1,206,900
2026-08-14	35.62	36.14	35.21	35.72	+0.96%	1,210,900
2026-08-13	35.32	35.63	35.16	35.38	-1.01%	1,247,000
2026-08-12	35.94	36.22	35.49	35.74	-1.08%	1,048,900
2026-08-11	35.90	36.39	35.69	36.13	+0.44%	1,353,600
2026-08-10	35.49	36.18	35.33	35.97	+2.36%	1,404,700
2026-08-07	35.46	35.46	34.86	35.14	+0.03%	853,600
2026-08-06	35.22	35.40	34.55	35.13	+1.71%	1,178,900
2026-08-05	35.84	35.84	34.37	34.54	-3.11%	1,704,700
2026-08-04	35.49	35.85	34.83	35.65	-1.08%	2,192,100
2026-08-03	35.50	36.17	35.42	36.04	+0.67%	1,737,500
2026-07-31	33.75	35.83	33.75	35.80	+3.44%	2,107,500
2026-07-30	35.12	35.26	33.97	34.61	-0.26%	2,084,100
2026-07-29	34.65	35.16	34.44	34.70	+1.46%	1,836,400
2026-07-28	33.88	34.61	33.57	34.20	+1.33%	2,152,100
2026-07-27	33.84	34.20	33.65	33.75	-1.57%	1,316,800
2026-07-24	34.60	34.99	34.22	34.29	-0.49%	1,123,400
2026-07-23	34.71	35.05	34.34	34.46	-0.49%	1,891,800
2026-07-22	33.27	34.91	33.26	34.63	+2.94%	1,778,400
2026-07-21	32.67	33.74	32.67	33.64	+3.00%	1,856,500
2026-07-20	33.16	33.25	32.61	32.66	-1.86%	1,180,200
2026-07-17	33.80	34.20	33.14	33.28	-0.54%	1,535,800
2026-07-16	33.58	33.76	33.22	33.46	+0.63%	1,579,200
2026-07-15	32.74	33.61	32.56	33.25	+2.72%	2,738,900
2026-07-14	32.40	32.55	31.82	32.37	+0.09%	1,527,300
2026-07-13	32.11	32.62	31.98	32.34	+1.09%	2,099,400
2026-07-10	32.49	32.49	31.52	31.99	-1.99%	1,666,300
2026-07-09	32.91	32.99	32.43	32.64	-1.63%	1,475,300
2026-07-08	33.40	33.52	32.82	33.18	-0.21%	1,749,600
2026-07-07	33.35	33.56	33.04	33.25	-0.39%	1,565,000
2026-07-06	33.76	33.97	33.14	33.38	-1.36%	1,503,800
2026-07-02	33.82	34.20	33.61	33.84	+0.89%	2,091,100
2026-07-01	33.98	34.32	33.34	33.54	-1.15%	1,545,200
2026-06-30	33.48	34.34	33.46	33.93	+1.92%	2,447,700
2026-06-29	33.41	33.73	32.96	33.29	-1.30%	2,819,500
2026-06-26	33.83	34.83	33.55	33.73	+0.36%	4,219,300
2026-06-25	33.50	33.98	33.33	33.61	-0.33%	1,727,300
2026-06-24	33.17	33.82	32.99	33.72	+0.66%	1,836,800
2026-06-23	32.97	33.56	32.82	33.50	+0.90%	1,627,200
2026-06-22	32.78	33.54	32.51	33.20	+1.62%	2,110,000
2026-06-18	32.66	33.19	32.49	32.67	-0.52%	4,755,500
2026-06-17	33.13	33.48	32.04	32.84	-1.68%	3,205,800
2026-06-16	32.73	33.93	32.64	33.40	+1.33%	2,205,700
2026-06-15	32.69	33.71	32.51	32.96	-0.57%	2,506,600
2026-06-12	32.09	33.31	32.09	33.15	+3.24%	1,230,000
2026-06-11	33.21	33.38	32.07	32.11	-3.28%	1,636,200
2026-06-10	33.28	33.66	33.18	33.20	+0.39%	1,310,000
2026-06-09	33.38	33.64	32.88	33.07	-1.22%	1,396,900
2026-06-08	33.46	34.05	33.39	33.48	-0.33%	1,293,300
2026-06-05	33.94	33.97	33.30	33.59	-1.29%	973,200
2026-06-04	33.78	34.10	33.70	34.03	+1.37%	1,145,000
2026-06-03	33.25	33.76	33.11	33.57	+0.75%	1,899,100
2026-06-02	33.01	33.72	32.83	33.32	-0.42%	2,216,800
2026-06-01	33.77	34.30	33.21	33.46	-0.68%	1,861,400
2026-05-29	33.89	34.20	33.60	33.69	-0.71%	2,525,600
2026-05-28	33.90	34.08	33.50	33.93	+0.56%	1,203,300
2026-05-27	34.15	34.57	33.73	33.74	-2.85%	1,288,200
2026-05-26	35.10	36.04	34.68	34.73	-1.64%	1,429,200
2026-05-22	35.28	35.64	35.17	35.31	-0.68%	1,002,100
2026-05-21	36.65	36.66	35.51	35.55	-2.68%	1,639,900
2026-05-20	37.23	37.46	36.14	36.53	-2.25%	1,505,600
2026-05-19	36.80	37.58	36.42	37.37	+2.22%	1,781,600
2026-05-18	36.23	36.86	36.01	36.56	+1.30%	1,669,900
2026-05-15	36.59	36.76	36.05	36.09	-0.85%	1,800,500
2026-05-14	35.31	36.60	35.31	36.40	+2.80%	2,031,000
2026-05-13	35.60	35.80	35.10	35.41	-1.06%	1,574,900
2026-05-12	36.22	36.22	35.33	35.79	-0.89%	1,946,400
2026-05-11	36.20	36.27	35.71	36.11	+1.09%	2,038,300
2026-05-08	35.91	36.22	35.60	35.72	-0.56%	1,513,100
2026-05-07	36.64	36.64	35.51	35.92	-1.72%	1,987,800
2026-05-06	37.09	37.58	36.28	36.55	-3.87%	2,096,900
2026-05-05	38.13	38.42	37.41	38.02	-0.76%	1,727,600
2026-05-04	37.88	38.51	37.63	38.31	+1.14%	1,709,200
2026-05-01	38.92	38.92	37.47	37.88	-2.65%	1,600,800
2026-04-30	38.08	39.38	37.80	38.91	-1.04%	3,065,900
2026-04-29	39.29	39.74	39.15	39.32	+0.38%	2,255,600
2026-04-28	39.12	39.47	38.82	39.17	+1.69%	1,391,400
2026-04-27	39.01	39.55	38.32	38.52	+0.18%	1,651,700
2026-04-24	38.32	38.56	37.99	38.45	-0.18%	1,191,000
2026-04-23	38.53	38.69	38.00	38.52	-0.08%	1,488,100
2026-04-22	38.24	38.75	37.96	38.55	+1.74%	1,526,500
2026-04-21	38.04	38.23	37.48	37.89	-0.16%	1,589,200
2026-04-20	38.56	38.72	37.84	37.95	-1.86%	2,138,400
2026-04-17	38.88	39.31	37.44	38.67	-2.74%	2,160,600
2026-04-16	39.44	40.38	39.21	39.76	+1.04%	2,097,800
2026-04-15	38.20	39.46	38.14	39.35	+2.55%	2,621,000
2026-04-14	38.96	39.26	38.04	38.37	-2.34%	2,332,800
2026-04-13	39.35	39.68	38.55	39.29	+0.03%	1,971,800
2026-04-10	38.45	39.71	38.40	39.28	+1.18%	1,995,300
2026-04-09	38.59	39.15	38.33	38.82	+0.62%	1,909,800
2026-04-08	38.10	39.25	37.50	38.58	-2.92%	2,143,400
2026-04-07	39.93	40.61	39.61	39.74	+0.13%	1,463,300
2026-04-06	38.55	39.70	38.55	39.69	+2.53%	1,804,700
2026-04-02	39.14	39.31	37.89	38.71	+0.73%	1,797,200
2026-04-01	37.77	38.79	37.75	38.43	-0.31%	2,871,700
2026-03-31	40.23	40.49	38.13	38.55	-3.58%	3,656,500
2026-03-30	41.15	41.15	39.27	39.98	-1.48%	1,895,200
2026-03-27	40.38	40.94	40.10	40.58	+1.42%	1,657,237
2026-03-26	39.61	41.32	39.61	40.01	-0.92%	1,655,185
2026-03-25	40.28	40.96	39.97	40.38	-0.20%	1,492,701
2026-03-24	40.03	41.63	40.00	40.46	-0.44%	2,402,461
2026-03-23	39.56	41.23	39.00	40.64	+0.40%	2,020,340
2026-03-20	40.61	42.05	40.08	40.48	-0.32%	6,913,292
2026-03-19	41.76	42.60	40.46	40.61	-1.81%	3,276,469
2026-03-18	41.43	42.50	40.36	41.36	-0.48%	1,695,647
2026-03-17	42.21	43.00	41.50	41.56	-0.95%	1,740,206
2026-03-16	42.24	42.86	41.82	41.96	-0.43%	1,697,275
2026-03-13	40.99	42.17	40.48	42.14	+2.51%	2,214,851
2026-03-12	40.79	41.46	40.55	41.11	+0.86%	1,534,874
2026-03-11	39.93	41.03	39.76	40.76	+2.31%	1,824,628
2026-03-10	40.19	41.27	39.78	39.84	-2.35%	3,757,906
2026-03-09	42.02	42.53	40.03	40.80	-1.66%	2,615,876
2026-03-06	43.07	43.62	41.34	41.49	-2.63%	2,698,017
2026-03-05	42.39	43.09	41.87	42.61	+0.54%	2,008,856
2026-03-04	41.48	42.43	41.05	42.38	+1.12%	1,463,454
2026-03-03	42.09	42.38	41.06	41.91	+0.05%	1,768,147
2026-03-02	43.12	43.12	41.10	41.89	+0.26%	1,865,940
2026-02-27	40.12	41.86	39.98	41.78	+5.27%	3,725,846
2026-02-26	38.22	39.78	38.22	39.69	+2.45%	4,707,565
2026-02-25	37.76	39.10	37.31	38.74	+3.14%	2,467,832
2026-02-24	38.25	38.25	37.34	37.56	-1.73%	2,182,304
2026-02-23	40.09	40.28	38.00	38.22	-5.56%	2,304,225
2026-02-20	40.75	40.99	39.86	40.47	-0.49%	3,203,372
2026-02-19	40.65	41.25	40.29	40.67	+1.17%	2,231,960
2026-02-18	39.86	40.84	39.57	40.20	+0.93%	2,305,298
2026-02-17	40.23	40.46	38.78	39.83	-1.90%	1,706,870
2026-02-13	38.88	40.62	38.88	40.60	+3.44%	2,155,849
2026-02-12	40.26	40.51	38.45	39.25	-1.80%	2,004,615
2026-02-11	39.99	40.15	39.09	39.97	+1.52%	2,517,165
2026-02-10	39.14	39.52	38.59	39.37	+1.00%	2,164,984
2026-02-09	39.47	40.02	38.97	38.98	-3.20%	2,706,163
2026-02-06	39.16	40.34	39.00	40.27	+3.44%	1,883,985
2026-02-05	38.76	39.26	37.58	38.93	+0.08%	2,342,264
2026-02-04	39.57	39.57	38.50	38.90	+1.49%	2,205,619
2026-02-03	37.36	38.49	36.79	38.33	+2.60%	2,767,231
2026-02-02	37.01	37.98	36.66	37.36	-3.71%	3,582,294
2026-01-30	38.02	38.97	37.74	38.80	+3.19%	3,840,806
2026-01-29	37.99	38.14	35.98	37.60	+2.37%	5,064,837
2026-01-28	36.51	36.85	36.12	36.73	-0.03%	2,336,381
2026-01-27	37.28	37.39	36.35	36.74	-1.84%	2,515,958
2026-01-26	37.02	37.65	36.74	37.43	+2.16%	2,947,259
2026-01-23	37.36	37.62	36.28	36.64	-0.62%	1,742,898
2026-01-22	37.44	37.57	36.46	36.87	-1.07%	1,534,917
2026-01-21	37.18	38.79	37.15	37.27	+1.75%	2,143,432
2026-01-20	37.67	38.34	36.29	36.63	+1.55%	2,356,151
2026-01-16	35.90	36.18	35.17	36.07	+0.47%	1,200,142
2026-01-15	35.29	36.07	34.81	35.90	-0.22%	1,568,219
2026-01-14	35.94	36.66	35.52	35.98	-0.77%	1,597,264
2026-01-13	35.99	36.53	35.92	36.26	+1.40%	1,417,619
2026-01-12	34.71	35.95	34.53	35.76	+3.65%	2,566,577
2026-01-09	34.98	35.25	34.20	34.50	-2.21%	1,733,963
2026-01-08	36.67	36.91	35.19	35.28	-4.13%	1,942,859
2026-01-07	36.17	36.94	36.01	36.80	+1.46%	1,908,042
2026-01-06	35.83	36.29	35.63	36.27	+0.36%	1,738,463
2026-01-05	36.29	36.29	33.82	36.14	-0.88%	2,644,545
2026-01-02	36.63	36.77	35.75	36.46	-0.84%	1,616,321
2025-12-31	37.19	37.38	36.74	36.77	-2.00%	2,445,980
2025-12-30	37.21	37.84	36.92	37.52	+1.90%	1,936,314
2025-12-29	36.68	37.03	36.55	36.82	+0.57%	1,628,916
2025-12-26	37.11	37.29	36.36	36.61	-1.03%	958,892
2025-12-24	37.39	37.89	36.94	36.99	-1.96%	867,515
2025-12-23	37.38	37.99	37.01	37.73	+1.40%	1,751,409
2025-12-22	37.29	37.92	36.84	37.21	-1.25%	3,164,547
2025-12-19	37.15	37.81	37.10	37.68	+1.65%	6,879,289
2025-12-18	38.66	38.78	36.91	37.07	-3.34%	1,792,036
2025-12-17	37.70	38.61	37.52	38.35	+2.18%	1,966,306
2025-12-16	38.41	38.41	37.05	37.53	-2.77%	3,083,625
2025-12-15	38.11	38.65	38.11	38.60	+0.29%	2,495,324
2025-12-12	40.42	40.61	38.35	38.49	-4.25%	2,907,244
2025-12-11	40.75	41.44	39.99	40.20	-1.88%	2,371,143
2025-12-10	40.13	41.25	39.84	40.97	+2.02%	1,844,518
2025-12-09	40.73	41.01	40.06	40.16	-1.40%	1,456,164
2025-12-08	41.19	41.49	40.49	40.73	-0.42%	2,047,363
2025-12-05	40.75	42.13	40.59	40.90	+1.26%	2,533,689
2025-12-04	40.25	40.68	40.07	40.39	+0.00%	1,294,336
2025-12-03	39.29	40.45	39.02	40.39	+3.59%	1,798,383
2025-12-02	39.28	39.32	38.62	38.99	-0.84%	1,316,798
2025-12-01	38.85	39.50	38.84	39.32	+1.24%	1,919,440
2025-11-28	38.48	39.21	38.37	38.84	+1.41%	786,714
2025-11-26	37.42	38.53	37.42	38.30	+2.35%	1,343,250
2025-11-25	37.39	37.56	36.91	37.42	-0.19%	1,544,798
2025-11-24	36.61	37.78	36.45	37.49	+1.49%	3,012,474
2025-11-21	37.08	37.48	36.66	36.94	+0.49%	1,541,865
2025-11-20	36.85	38.05	36.65	36.76	-0.57%	1,958,976
2025-11-19	36.94	37.47	36.78	36.97	-0.48%	1,229,034
2025-11-18	36.06	37.42	35.70	37.15	+2.85%	1,677,971
2025-11-17	36.75	36.90	36.05	36.12	-1.79%	1,119,745
2025-11-14	36.79	36.97	35.76	36.78	-0.05%	1,014,919
2025-11-13	37.27	37.59	36.73	36.80	-0.59%	1,256,981
2025-11-12	37.06	37.29	36.81	37.02	-0.96%	1,571,956
2025-11-11	36.86	37.77	36.55	37.38	+2.24%	1,983,200
2025-11-10	35.31	36.71	35.14	36.56	+4.07%	2,091,902
2025-11-07	34.19	35.36	34.19	35.13	+2.45%	2,013,767
2025-11-06	34.09	34.99	34.09	34.29	+0.76%	1,610,579
2025-11-05	33.98	34.92	33.91	34.03	-0.73%	1,819,921
2025-11-04	34.17	34.91	33.31	34.28	-0.67%	1,650,769
2025-11-03	33.78	34.58	33.21	34.51	+2.53%	1,883,081
2025-10-31	33.02	33.85	32.67	33.66	+3.38%	2,969,133
2025-10-30	32.50	33.17	31.85	32.56	+2.49%	4,645,857
2025-10-29	31.79	32.48	31.47	31.77	-0.38%	2,648,787
2025-10-28	32.20	32.39	31.76	31.89	-2.15%	1,539,525
2025-10-27	32.81	32.87	32.46	32.59	-0.31%	1,296,528
2025-10-24	32.96	32.96	32.29	32.69	-0.15%	1,141,248
2025-10-23	32.63	32.81	31.52	32.74	+2.09%	1,663,954
2025-10-22	32.03	32.53	31.70	32.07	+0.31%	1,792,133
2025-10-21	32.30	32.71	31.65	31.97	-1.02%	1,771,053
2025-10-20	32.28	32.84	32.21	32.30	+0.97%	2,093,698

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+12.55%). Schwächster Monat: Jan (-10.11%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-10.11%
Feb+8.27%
Mär+1.09%
Apr-3.19%
Mai-0.97%
Jun+2.87%
Jul+0.48%
Aug+0.97%
Sep-4.19%
Okt+0.21%
Nov+12.55%
Dez-6.49%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von CNX Resources Corp (CNX)?

35.91 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von CNX?

43.62 im Hoch und 30.78 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von CNX Resources Corp?

Historisch war der stärkste Kalendermonat von CNX der Nov (Durchschnitt +12.55%), der schwächste der Jan (Durchschnitt -10.11%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.