26,500€
0,38%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,40 | 26,50 | 26,00 | 26,50 | 0,38% | - |
| 21.11.2024 | 26,00 | 26,70 | 25,90 | 26,40 | 1,54% | - |
| 20.11.2024 | 25,80 | 26,50 | 25,70 | 26,00 | 0,78% | - |
| 19.11.2024 | 25,80 | 26,10 | 25,30 | 25,80 | 0,00% | - |
| 18.11.2024 | 26,30 | 26,60 | 25,70 | 25,80 | -1,90% | - |
| 15.11.2024 | 26,50 | 26,80 | 26,00 | 26,30 | -0,75% | - |
| 14.11.2024 | 26,40 | 26,60 | 25,40 | 26,50 | 0,38% | - |
| 13.11.2024 | 26,80 | 27,20 | 26,30 | 26,40 | -1,49% | - |
| 12.11.2024 | 27,00 | 27,40 | 26,60 | 26,80 | -0,74% | - |
| 11.11.2024 | 25,90 | 27,20 | 25,90 | 27,00 | 4,25% | - |
| 08.11.2024 | 25,60 | 26,30 | 25,50 | 25,90 | 1,17% | - |
| 07.11.2024 | 27,30 | 27,50 | 25,50 | 25,60 | -6,23% | - |
| 06.11.2024 | 24,30 | 27,30 | 23,90 | 27,30 | 15,19% | - |
| 05.11.2024 | 23,40 | 23,80 | 23,00 | 23,70 | 1,28% | - |
| 04.11.2024 | 23,30 | 23,60 | 23,00 | 23,40 | 0,43% | - |
| 01.11.2024 | 23,30 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 31.10.2024 | 23,80 | 24,00 | 23,30 | 23,30 | -2,10% | - |
| 30.10.2024 | 23,70 | 24,30 | 23,40 | 23,80 | 0,42% | - |
| 29.10.2024 | 24,10 | 24,50 | 23,50 | 23,70 | -1,66% | - |
| 28.10.2024 | 23,30 | 24,10 | 23,00 | 24,10 | 3,43% | - |
| 25.10.2024 | 23,50 | 24,00 | 22,00 | 23,30 | -0,85% | - |
| 24.10.2024 | 23,70 | 24,00 | 23,10 | 23,50 | -0,84% | - |
| 23.10.2024 | 23,50 | 23,70 | 22,50 | 23,70 | 0,85% | - |
| 22.10.2024 | 22,00 | 23,60 | 22,00 | 23,50 | 6,82% | - |
| 21.10.2024 | 22,80 | 23,00 | 21,90 | 22,00 | -3,51% | - |
| 18.10.2024 | 23,20 | 23,50 | 22,00 | 22,80 | -1,72% | - |
| 17.10.2024 | 22,60 | 23,20 | 22,30 | 23,20 | 1,31% | - |
| 16.10.2024 | 20,75 | 23,20 | 20,75 | 22,90 | 1,33% | - |
| 15.10.2024 | 22,00 | 22,90 | 21,90 | 22,60 | 2,73% | - |
| 14.10.2024 | 22,00 | 22,80 | 21,50 | 22,00 | 0,00% | - |
| 11.10.2024 | 21,20 | 22,10 | 21,00 | 22,00 | 3,77% | - |
| 10.10.2024 | 21,20 | 21,30 | 20,50 | 21,20 | 0,00% | - |
| 09.10.2024 | 21,10 | 21,60 | 20,40 | 21,20 | 0,47% | - |
| 08.10.2024 | 21,10 | 22,00 | 21,00 | 21,10 | 0,00% | - |
| 07.10.2024 | 20,45 | 21,90 | 20,45 | 21,10 | 3,18% | - |
| 04.10.2024 | 20,30 | 21,10 | 20,00 | 20,45 | 0,74% | - |
| 03.10.2024 | 20,50 | 20,55 | 20,00 | 20,30 | -0,98% | - |
| 02.10.2024 | 20,65 | 21,10 | 20,50 | 20,50 | -0,73% | - |
| 01.10.2024 | 21,60 | 22,00 | 20,50 | 20,65 | -4,40% | - |
| 30.09.2024 | 21,00 | 21,90 | 20,50 | 21,60 | 2,86% | - |
| 27.09.2024 | 20,95 | 21,80 | 20,80 | 21,00 | 0,24% | - |
| 26.09.2024 | 21,35 | 22,00 | 20,90 | 20,95 | -1,87% | - |
| 25.09.2024 | 21,60 | 22,00 | 21,20 | 21,35 | -1,16% | - |
| 24.09.2024 | 22,10 | 22,50 | 21,50 | 21,60 | -2,26% | - |
| 23.09.2024 | 22,30 | 22,60 | 22,00 | 22,10 | -0,90% | - |
| 20.09.2024 | 22,70 | 23,00 | 22,10 | 22,30 | -1,76% | - |
| 19.09.2024 | 22,30 | 23,00 | 22,00 | 22,70 | 1,79% | - |
| 18.09.2024 | 22,00 | 22,90 | 21,70 | 22,30 | 1,36% | - |
| 17.09.2024 | 22,00 | 22,70 | 21,90 | 22,00 | 0,00% | - |
| 16.09.2024 | 21,50 | 22,00 | 21,00 | 22,00 | 2,33% | - |
| 13.09.2024 | 21,30 | 22,10 | 21,00 | 21,50 | 0,94% | - |
| 12.09.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 11.09.2024 | 21,30 | 21,30 | 20,50 | 21,10 | -0,94% | - |
| 10.09.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 09.09.2024 | 20,55 | 21,10 | 20,55 | 20,90 | 1,46% | - |
| 06.09.2024 | 20,80 | 21,20 | 20,50 | 20,60 | -0,96% | - |
| 05.09.2024 | 21,10 | 21,40 | 20,30 | 20,80 | -1,42% | - |
| 04.09.2024 | 21,70 | 21,90 | 21,00 | 21,10 | -2,76% | - |
| 03.09.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 02.09.2024 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 30.08.2024 | 22,00 | 22,30 | 21,70 | 22,10 | 0,45% | - |
| 29.08.2024 | 22,00 | 22,30 | 21,80 | 22,00 | 0,00% | - |
| 28.08.2024 | 21,90 | 22,40 | 21,70 | 22,00 | 0,46% | - |
| 27.08.2024 | 22,80 | 22,80 | 21,80 | 21,90 | -1,79% | - |
| 26.08.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 23.08.2024 | 20,70 | 22,20 | 20,20 | 22,10 | 6,76% | - |
| 22.08.2024 | 20,70 | 21,00 | 20,40 | 20,70 | -0,96% | - |
| 21.08.2024 | 20,70 | 21,00 | 20,35 | 20,90 | 0,97% | - |
| 20.08.2024 | 21,10 | 21,90 | 20,70 | 20,70 | -1,90% | - |
| 19.08.2024 | 20,90 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 16.08.2024 | 20,90 | 21,30 | 20,40 | 21,10 | 0,96% | - |
| 15.08.2024 | 20,25 | 21,20 | 20,10 | 20,90 | 3,98% | - |
| 14.08.2024 | 20,30 | 21,00 | 19,80 | 20,10 | -0,25% | - |
| 13.08.2024 | 19,95 | 20,30 | 19,80 | 20,15 | 0,25% | - |
| 12.08.2024 | 20,45 | 20,50 | 19,85 | 20,10 | -0,99% | - |
| 09.08.2024 | 20,50 | 20,70 | 20,05 | 20,30 | 0,00% | - |
| 08.08.2024 | 20,40 | 20,60 | 20,05 | 20,30 | 1,00% | - |
| 07.08.2024 | 20,45 | 20,85 | 20,00 | 20,10 | -0,74% | - |
| 06.08.2024 | 20,70 | 20,70 | 20,00 | 20,25 | 0,00% | - |
| 05.08.2024 | 21,30 | 21,30 | 19,85 | 20,25 | -5,81% | - |
| 02.08.2024 | 22,50 | 22,50 | 21,00 | 21,50 | -4,44% | - |
| 01.08.2024 | 23,70 | 24,60 | 22,20 | 22,50 | -5,06% | - |
| 31.07.2024 | 23,70 | 24,40 | 23,20 | 23,70 | 0,00% | - |
| 30.07.2024 | 23,60 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 29.07.2024 | 23,60 | 24,70 | 23,50 | 23,70 | -0,84% | - |
| 26.07.2024 | 24,10 | 24,50 | 23,30 | 23,90 | -0,83% | - |
| 25.07.2024 | 23,50 | 24,40 | 23,20 | 24,10 | 3,43% | - |
| 24.07.2024 | 23,90 | 24,80 | 23,30 | 23,30 | -2,51% | - |
| 23.07.2024 | 22,10 | 24,00 | 21,70 | 23,90 | 7,17% | - |
| 22.07.2024 | 22,10 | 22,50 | 21,50 | 22,30 | 0,90% | - |
| 19.07.2024 | 22,10 | 22,80 | 21,70 | 22,10 | 1,84% | - |
| 18.07.2024 | 21,90 | 22,40 | 21,40 | 21,70 | -0,91% | - |
| 17.07.2024 | 21,50 | 22,00 | 20,90 | 21,90 | 1,86% | - |
| 16.07.2024 | 20,50 | 21,50 | 20,25 | 21,50 | 4,88% | - |
| 15.07.2024 | 19,55 | 20,70 | 19,50 | 20,50 | 4,86% | - |
| 12.07.2024 | 19,65 | 20,05 | 19,00 | 19,55 | 0,26% | - |
| 11.07.2024 | 18,45 | 19,70 | 18,30 | 19,50 | 5,69% | - |
| 10.07.2024 | 18,10 | 18,50 | 17,70 | 18,45 | 1,93% | - |
| 09.07.2024 | 18,00 | 18,30 | 17,85 | 18,10 | 0,56% | - |
| 08.07.2024 | 17,80 | 18,05 | 17,65 | 18,00 | 1,12% | - |