CNB Financial Corp
[WKN: 351156 | ISIN: US1261281075]
Aktienkurse
21,900$ -1,08%
Echtzeit-Aktienkurs CNB Financial Corp
Bid: Ask:

Aktienkurse zur CNB Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 22,80 22,80 21,66 21,90 -1,08% 58.444,00
24.04.2025 21,74 22,17 21,66 22,14 1,98% 76.224,00
23.04.2025 22,24 22,54 21,59 21,71 -0,41% 58.653,00
22.04.2025 21,41 21,93 21,23 21,80 3,07% 52.192,00
21.04.2025 21,15 21,30 20,90 21,15 -1,03% 75.688,00
17.04.2025 21,26 21,59 21,12 21,37 0,61% 90.927,00
16.04.2025 20,75 21,31 20,53 21,24 1,87% 95.450,00
15.04.2025 20,74 21,66 19,78 20,85 -0,43% 155.504,00
14.04.2025 21,06 21,58 20,36 20,94 1,55% 112.780,00
11.04.2025 20,85 21,19 20,41 20,62 -1,53% 87.529,00
10.04.2025 21,28 21,83 20,45 20,94 -3,48% 124.625,00
09.04.2025 20,38 22,45 20,34 21,70 4,40% 116.468,00
08.04.2025 21,13 22,44 20,41 20,78 1,46% 152.504,00
07.04.2025 19,66 20,97 19,38 20,48 1,04% 104.247,00
04.04.2025 19,76 20,36 19,32 20,27 -1,31% 84.944,00
03.04.2025 21,64 21,85 20,53 20,54 -8,75% 76.307,00
02.04.2025 22,04 22,52 22,04 22,51 0,76% 55.179,00
01.04.2025 22,05 22,42 21,82 22,34 0,40% 68.362,00
31.03.2025 22,03 22,39 21,95 22,25 -0,04% 65.020,00
28.03.2025 23,00 23,49 22,16 22,26 -2,50% 54.104,00
27.03.2025 22,87 23,45 22,60 22,83 1,15% 90.016,00
26.03.2025 22,59 22,99 22,46 22,57 -0,09% 37.145,00
25.03.2025 22,37 22,93 22,25 22,59 -1,05% 70.133,00
24.03.2025 22,05 22,95 21,99 22,83 3,02% 62.487,00
21.03.2025 22,34 22,44 21,99 22,16 -2,03% 169.354,00
20.03.2025 22,69 22,99 22,60 22,62 -1,52% 31.267,00
19.03.2025 22,62 23,19 22,62 22,97 1,91% 75.104,00
18.03.2025 22,51 22,65 22,33 22,54 -0,49% 64.890,00
17.03.2025 22,77 23,08 22,50 22,65 -0,53% 46.092,00
14.03.2025 22,23 22,87 21,41 22,77 1,70% 91.945,00
13.03.2025 22,70 22,81 22,17 22,39 -0,84% 48.256,00
12.03.2025 22,49 23,05 22,03 22,58 0,98% 88.972,00
11.03.2025 22,61 22,75 22,30 22,36 -0,58% 81.034,00
10.03.2025 23,05 23,06 22,37 22,49 -3,77% 76.011,00
07.03.2025 23,19 23,56 22,93 23,37 -0,55% 125.215,00
06.03.2025 23,06 23,57 23,05 23,50 -1,18% 66.319,00
05.03.2025 24,10 24,45 23,70 23,78 -1,29% 66.902,00
04.03.2025 24,07 24,56 23,90 24,09 -2,75% 57.165,00
03.03.2025 24,95 25,18 24,62 24,77 -0,76% 57.719,00
28.02.2025 25,25 25,40 24,68 24,96 0,20% 65.087,00
27.02.2025 24,57 24,95 24,42 24,91 0,77% 81.351,00
26.02.2025 24,85 25,34 24,48 24,72 -1,16% 101.486,00
25.02.2025 25,25 25,25 24,73 25,01 0,97% 90.211,00
24.02.2025 25,41 25,41 24,77 24,77 -1,75% 73.960,00
21.02.2025 25,95 25,96 25,20 25,21 -1,91% 54.600,00
20.02.2025 25,96 25,96 25,33 25,70 -1,00% 38.334,00
19.02.2025 26,02 26,12 25,83 25,96 -1,29% 46.608,00
18.02.2025 26,12 26,38 25,98 26,30 0,65% 46.394,00
14.02.2025 26,78 27,05 26,12 26,13 -0,65% 43.015,00
13.02.2025 26,39 26,42 25,90 26,30 0,27% 51.007,00
12.02.2025 26,16 26,65 26,00 26,23 -1,61% 115.107,00
11.02.2025 25,97 26,69 25,97 26,66 1,64% 77.111,00
10.02.2025 26,39 26,39 25,96 26,23 0,08% 169.788,00
07.02.2025 26,10 26,34 25,38 26,21 0,23% 95.385,00
06.02.2025 25,67 26,15 25,45 26,15 1,16% 83.336,00
05.02.2025 25,68 25,95 25,53 25,85 1,65% 109.463,00
04.02.2025 24,97 25,52 24,73 25,43 1,56% 66.327,00
03.02.2025 24,80 25,34 24,32 25,04 -1,03% 86.002,00
31.01.2025 25,10 25,62 24,52 25,30 0,28% 128.153,00
30.01.2025 25,75 26,05 25,02 25,23 -1,64% 108.664,00
29.01.2025 25,76 26,15 25,43 25,65 0,90% 88.101,00
28.01.2025 25,47 25,64 25,12 25,42 -0,66% 87.998,00
27.01.2025 25,30 25,81 24,48 25,59 1,35% 92.965,00
24.01.2025 24,96 25,39 24,85 25,25 0,72% 89.121,00
23.01.2025 24,71 25,07 24,70 25,07 0,89% 177.834,00
22.01.2025 24,74 24,94 24,41 24,85 -0,40% 129.241,00
21.01.2025 24,43 25,04 24,34 24,95 2,63% 127.693,00
17.01.2025 24,15 24,47 23,94 24,31 1,33% 107.018,00
16.01.2025 23,91 24,28 23,61 23,99 0,42% 141.879,00
15.01.2025 24,63 24,63 23,55 23,89 0,34% 176.107,00
14.01.2025 23,42 23,90 23,25 23,81 2,10% 171.697,00
13.01.2025 22,75 23,67 22,75 23,32 0,30% 129.602,00
10.01.2025 23,55 23,55 22,40 23,25 -3,57% 124.295,00
08.01.2025 24,00 24,13 23,77 24,11 -0,04% 41.219,00
07.01.2025 24,37 24,37 23,88 24,12 -0,86% 43.620,00
06.01.2025 24,68 25,07 24,28 24,33 -1,22% 45.356,00
03.01.2025 24,57 24,68 24,05 24,63 0,41% 36.190,00
02.01.2025 25,22 25,22 24,39 24,53 -1,33% 43.753,00
31.12.2024 25,18 25,18 24,82 24,86 -0,20% 50.404,00
30.12.2024 24,78 25,00 24,45 24,91 0,04% 30.460,00
27.12.2024 25,26 25,40 24,72 24,90 -1,78% 42.022,00
26.12.2024 25,13 25,43 25,00 25,35 0,04% 29.251,00
24.12.2024 25,16 25,36 25,03 25,34 0,68% 17.431,00
23.12.2024 25,34 25,42 25,06 25,17 -0,67% 48.646,00
20.12.2024 24,71 25,57 24,71 25,34 1,08% 123.771,00
19.12.2024 25,74 26,13 25,05 25,07 -1,49% 40.234,00
18.12.2024 27,10 27,19 25,10 25,45 -5,36% 76.003,00
17.12.2024 27,38 27,67 26,79 26,89 -1,83% 51.152,00
16.12.2024 27,29 27,39 27,07 27,39 0,51% 33.839,00
13.12.2024 27,41 27,68 27,00 27,25 -0,58% 41.658,00
12.12.2024 27,58 27,67 27,15 27,41 -0,47% 36.700,00
11.12.2024 27,71 27,86 27,47 27,54 0,47% 66.423,00
10.12.2024 27,44 27,72 27,07 27,41 0,04% 46.623,00
09.12.2024 27,53 27,74 27,34 27,40 -0,33% 45.266,00
06.12.2024 27,97 27,97 27,33 27,49 -0,90% 31.986,00
05.12.2024 27,80 28,20 27,70 27,74 -0,50% 31.625,00
04.12.2024 27,93 28,30 27,37 27,88 0,11% 47.621,00
03.12.2024 27,94 28,28 27,65 27,85 -1,56% 53.869,00
02.12.2024 28,02 28,38 27,62 28,29 1,36% 53.946,00
29.11.2024 28,32 28,39 27,77 27,91 -1,10% 38.685,00