27,440$
-0,54%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 27,47 | 27,56 | 26,97 | 27,44 | -0,54% | 49.584,00 |
| 19.11.2024 | 26,90 | 27,61 | 26,88 | 27,59 | 1,03% | 41.122,00 |
| 18.11.2024 | 27,96 | 27,96 | 27,31 | 27,31 | -1,16% | 44.556,00 |
| 15.11.2024 | 28,12 | 28,14 | 27,48 | 27,63 | -1,11% | 47.224,00 |
| 14.11.2024 | 27,64 | 27,94 | 26,76 | 27,94 | 0,11% | 41.736,00 |
| 13.11.2024 | 28,79 | 28,79 | 27,80 | 27,91 | -1,76% | 52.483,00 |
| 12.11.2024 | 28,74 | 29,03 | 28,23 | 28,41 | -1,30% | 79.596,00 |
| 11.11.2024 | 28,41 | 28,91 | 28,10 | 28,79 | 3,47% | 55.340,00 |
| 08.11.2024 | 27,88 | 28,18 | 27,54 | 27,82 | 0,43% | 52.375,00 |
| 07.11.2024 | 29,25 | 29,25 | 27,60 | 27,70 | -5,20% | 99.725,00 |
| 06.11.2024 | 27,08 | 29,29 | 27,08 | 29,22 | 13,08% | 256.989,00 |
| 05.11.2024 | 25,54 | 25,88 | 25,54 | 25,84 | 1,33% | 37.431,00 |
| 04.11.2024 | 25,28 | 25,66 | 25,11 | 25,50 | 0,87% | 39.709,00 |
| 01.11.2024 | 25,49 | 25,60 | 25,14 | 25,28 | -0,39% | 45.278,00 |
| 31.10.2024 | 25,92 | 25,92 | 25,33 | 25,38 | -1,78% | 42.740,00 |
| 30.10.2024 | 25,46 | 26,28 | 24,46 | 25,84 | 1,02% | 26.986,00 |
| 29.10.2024 | 25,75 | 25,89 | 25,52 | 25,58 | -1,62% | 35.066,00 |
| 28.10.2024 | 25,40 | 26,07 | 25,40 | 26,00 | 3,17% | 49.993,00 |
| 25.10.2024 | 25,66 | 25,98 | 25,18 | 25,20 | -1,10% | 50.226,00 |
| 24.10.2024 | 25,55 | 25,63 | 24,46 | 25,48 | 0,04% | 39.426,00 |
| 23.10.2024 | 25,34 | 25,51 | 25,00 | 25,47 | 0,47% | 41.248,00 |
| 22.10.2024 | 24,05 | 25,35 | 24,05 | 25,35 | 6,47% | 29.621,00 |
| 21.10.2024 | 24,50 | 24,50 | 23,77 | 23,81 | -3,68% | 36.887,00 |
| 18.10.2024 | 25,17 | 25,17 | 24,66 | 24,72 | -1,24% | 38.455,00 |
| 17.10.2024 | 24,72 | 25,05 | 24,13 | 25,03 | 1,01% | 36.466,00 |
| 16.10.2024 | 24,88 | 25,11 | 24,60 | 24,78 | 0,85% | 51.528,00 |
| 15.10.2024 | 24,19 | 24,92 | 24,09 | 24,57 | 2,20% | 31.156,00 |
| 14.10.2024 | 24,00 | 24,24 | 23,80 | 24,04 | 0,04% | 23.442,00 |
| 11.10.2024 | 23,23 | 24,09 | 23,07 | 24,03 | 3,89% | 30.155,00 |
| 10.10.2024 | 22,92 | 23,19 | 22,79 | 23,13 | 0,13% | 22.521,00 |
| 09.10.2024 | 23,07 | 23,52 | 23,07 | 23,10 | -0,13% | 19.965,00 |
| 08.10.2024 | 23,34 | 23,50 | 23,13 | 23,13 | -0,39% | 28.268,00 |
| 07.10.2024 | 22,83 | 23,48 | 22,59 | 23,22 | 1,22% | 27.731,00 |
| 04.10.2024 | 22,73 | 23,02 | 22,24 | 22,94 | 2,39% | 37.144,00 |
| 03.10.2024 | 22,42 | 22,59 | 22,19 | 22,41 | -0,95% | 38.506,00 |
| 02.10.2024 | 22,83 | 23,03 | 21,92 | 22,62 | -1,01% | 39.215,00 |
| 01.10.2024 | 24,06 | 24,06 | 22,80 | 22,85 | -4,95% | 43.478,00 |
| 30.09.2024 | 23,46 | 24,16 | 23,46 | 24,04 | 2,47% | 29.552,00 |
| 27.09.2024 | 23,80 | 23,80 | 23,31 | 23,46 | -0,04% | 47.042,00 |
| 26.09.2024 | 24,06 | 24,06 | 23,43 | 23,47 | -1,39% | 92.506,00 |
| 25.09.2024 | 24,17 | 24,17 | 23,73 | 23,80 | -1,37% | 40.900,00 |
| 24.09.2024 | 24,54 | 24,54 | 24,07 | 24,13 | -1,71% | 25.737,00 |
| 23.09.2024 | 24,87 | 24,94 | 24,49 | 24,55 | -1,13% | 38.792,00 |
| 20.09.2024 | 25,13 | 25,37 | 24,68 | 24,83 | -1,86% | 157.649,00 |
| 19.09.2024 | 25,41 | 25,59 | 24,90 | 25,30 | 1,98% | 50.614,00 |
| 18.09.2024 | 24,36 | 25,45 | 24,18 | 24,81 | 1,47% | 56.312,00 |
| 17.09.2024 | 24,75 | 25,17 | 24,44 | 24,45 | -0,08% | 62.935,00 |
| 16.09.2024 | 23,98 | 24,48 | 23,98 | 24,47 | 2,47% | 40.978,00 |
| 13.09.2024 | 23,99 | 24,48 | 23,52 | 23,88 | 1,32% | 76.897,00 |
| 12.09.2024 | 23,50 | 23,76 | 23,21 | 23,57 | 0,90% | 46.164,00 |
| 11.09.2024 | 23,14 | 23,36 | 22,62 | 23,36 | -0,17% | 28.742,00 |
| 10.09.2024 | 23,05 | 23,50 | 22,94 | 23,40 | 1,17% | 29.379,00 |
| 09.09.2024 | 22,86 | 23,21 | 22,80 | 23,13 | 1,27% | 41.757,00 |
| 06.09.2024 | 23,31 | 23,52 | 22,84 | 22,84 | -1,47% | 13.385,00 |
| 05.09.2024 | 23,62 | 23,62 | 23,02 | 23,18 | -0,81% | 16.332,00 |
| 04.09.2024 | 23,92 | 23,92 | 23,16 | 23,37 | -2,54% | 24.947,00 |
| 03.09.2024 | 23,98 | 24,15 | 23,73 | 23,98 | -1,36% | 40.116,00 |
| 30.08.2024 | 24,21 | 24,39 | 24,02 | 24,31 | -0,29% | 23.271,00 |
| 29.08.2024 | 24,67 | 24,67 | 23,98 | 24,38 | -0,12% | 32.592,00 |
| 28.08.2024 | 24,44 | 24,60 | 24,12 | 24,41 | 0,00% | 32.993,00 |
| 27.08.2024 | 24,76 | 24,76 | 24,31 | 24,41 | -1,97% | 17.664,00 |
| 26.08.2024 | 24,95 | 25,02 | 24,70 | 24,90 | 0,32% | 46.035,00 |
| 23.08.2024 | 23,20 | 24,82 | 23,20 | 24,82 | 8,15% | 62.529,00 |
| 22.08.2024 | 22,92 | 23,19 | 22,92 | 22,95 | -0,17% | 11.718,00 |
| 21.08.2024 | 23,07 | 23,10 | 22,69 | 22,99 | -0,56% | 15.832,00 |
| 20.08.2024 | 23,35 | 23,36 | 23,01 | 23,12 | -0,73% | 28.828,00 |
| 19.08.2024 | 23,27 | 23,43 | 23,07 | 23,29 | 0,60% | 19.034,00 |
| 16.08.2024 | 22,86 | 23,27 | 22,86 | 23,15 | 1,09% | 16.346,00 |
| 15.08.2024 | 22,72 | 23,29 | 22,58 | 22,90 | 2,78% | 37.080,00 |
| 14.08.2024 | 22,45 | 22,45 | 21,97 | 22,28 | 0,04% | 34.348,00 |
| 13.08.2024 | 22,02 | 22,34 | 22,02 | 22,27 | 2,11% | 21.492,00 |
| 12.08.2024 | 22,43 | 22,43 | 21,79 | 21,81 | -2,20% | 27.283,00 |
| 09.08.2024 | 22,30 | 22,35 | 21,96 | 22,30 | -0,45% | 24.766,00 |
| 08.08.2024 | 22,28 | 22,45 | 22,02 | 22,40 | 1,59% | 16.588,00 |
| 07.08.2024 | 22,59 | 22,66 | 21,95 | 22,05 | -0,81% | 21.026,00 |
| 06.08.2024 | 22,24 | 22,36 | 21,92 | 22,23 | -0,40% | 33.272,00 |
| 05.08.2024 | 22,26 | 22,40 | 21,83 | 22,32 | -4,16% | 45.963,00 |
| 02.08.2024 | 23,23 | 23,59 | 22,77 | 23,29 | -3,56% | 48.301,00 |
| 01.08.2024 | 25,66 | 25,66 | 23,94 | 24,15 | -6,25% | 43.310,00 |
| 31.07.2024 | 25,66 | 26,32 | 25,55 | 25,76 | 0,35% | 41.531,00 |
| 30.07.2024 | 25,77 | 25,79 | 25,20 | 25,67 | 0,51% | 31.514,00 |
| 29.07.2024 | 26,10 | 26,10 | 25,40 | 25,54 | -2,26% | 39.171,00 |
| 26.07.2024 | 26,25 | 26,29 | 25,39 | 26,13 | 0,23% | 62.907,00 |
| 25.07.2024 | 25,49 | 26,49 | 25,25 | 26,07 | 2,94% | 56.945,00 |
| 24.07.2024 | 25,75 | 26,87 | 25,19 | 25,33 | -2,22% | 91.870,00 |
| 23.07.2024 | 24,19 | 25,98 | 24,04 | 25,90 | 7,47% | 86.906,00 |
| 22.07.2024 | 23,80 | 24,49 | 23,27 | 24,10 | 0,37% | 71.705,00 |
| 19.07.2024 | 24,18 | 24,66 | 23,96 | 24,01 | 1,91% | 48.598,00 |
| 18.07.2024 | 23,72 | 24,43 | 23,34 | 23,56 | -1,63% | 62.655,00 |
| 17.07.2024 | 23,18 | 24,06 | 23,18 | 23,95 | 2,39% | 59.195,00 |
| 16.07.2024 | 22,60 | 23,40 | 22,60 | 23,39 | 4,09% | 103.265,00 |
| 15.07.2024 | 21,50 | 22,61 | 21,50 | 22,47 | 4,95% | 51.056,00 |
| 12.07.2024 | 21,69 | 21,87 | 21,14 | 21,41 | 0,71% | 41.504,00 |
| 11.07.2024 | 20,30 | 21,43 | 20,14 | 21,26 | 6,46% | 48.726,00 |
| 10.07.2024 | 19,60 | 20,03 | 19,32 | 19,97 | 2,04% | 18.970,00 |
| 09.07.2024 | 19,48 | 19,69 | 19,22 | 19,57 | 0,36% | 20.688,00 |
| 08.07.2024 | 19,57 | 19,57 | 18,90 | 19,50 | 0,93% | 19.250,00 |
| 05.07.2024 | 19,71 | 19,71 | 19,31 | 19,32 | -2,57% | 49.370,00 |
| 03.07.2024 | 20,30 | 20,30 | 19,76 | 19,83 | -2,32% | 19.119,00 |
| 02.07.2024 | 20,00 | 20,30 | 19,95 | 20,30 | 2,16% | 25.073,00 |