26,700€
10,33%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,30 | 27,00 | 26,20 | 26,70 | 0,75% | - |
| 21.11.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 9,50% | - |
| 20.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 18.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 15.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 14.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 12.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 11.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 08.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 07.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 14,53% | - |
| 06.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 05.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 04.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 31.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 30.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 29.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 28.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 21.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 17.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 15.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 11.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 08.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 04.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 03.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 01.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 30.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 26.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 24.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 20.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 16.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 10.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 05.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 04.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 03.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 02.09.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 30.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 29.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 28.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 23.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 21.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 15.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 14.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 13.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 12.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 08.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 07.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 06.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 02.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 01.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 31.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 30.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 29.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 25.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 23.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 19.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 18.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 17.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 16.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 15.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 12.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 6,70% | - |
| 11.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 10.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 09.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 08.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |