26,080$
-0,87%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 25,97 | 26,14 | 25,83 | 26,08 | -0,87% | 144.923,00 |
| 29.08.2025 | 26,43 | 26,53 | 26,06 | 26,31 | -0,79% | 97.487,00 |
| 28.08.2025 | 26,95 | 26,95 | 26,47 | 26,52 | -0,97% | 79.741,00 |
| 27.08.2025 | 26,59 | 26,89 | 26,59 | 26,78 | 0,56% | 91.530,00 |
| 26.08.2025 | 26,16 | 26,70 | 26,05 | 26,63 | 1,84% | 85.528,00 |
| 25.08.2025 | 26,31 | 26,38 | 26,10 | 26,15 | -0,65% | 81.736,00 |
| 22.08.2025 | 25,06 | 26,41 | 24,99 | 26,32 | 5,49% | 244.117,00 |
| 21.08.2025 | 24,93 | 25,02 | 24,75 | 24,95 | -0,24% | 101.855,00 |
| 20.08.2025 | 24,96 | 25,06 | 24,80 | 25,01 | 0,48% | 98.552,00 |
| 19.08.2025 | 24,98 | 25,26 | 24,88 | 24,89 | -0,36% | 104.964,00 |
| 18.08.2025 | 25,09 | 25,16 | 24,59 | 24,98 | -0,44% | 185.398,00 |
| 15.08.2025 | 25,39 | 25,39 | 24,72 | 25,09 | -0,48% | 521.758,00 |
| 14.08.2025 | 24,61 | 25,29 | 24,48 | 25,21 | 1,45% | 195.490,00 |
| 13.08.2025 | 24,30 | 24,86 | 24,02 | 24,85 | 3,50% | 199.294,00 |
| 12.08.2025 | 22,83 | 24,02 | 22,76 | 24,01 | 6,33% | 157.911,00 |
| 11.08.2025 | 22,40 | 22,65 | 22,36 | 22,58 | 0,98% | 93.950,00 |
| 08.08.2025 | 22,00 | 22,92 | 21,76 | 22,36 | 2,71% | 167.548,00 |
| 07.08.2025 | 22,42 | 22,53 | 21,63 | 21,77 | -2,29% | 167.779,00 |
| 06.08.2025 | 22,51 | 22,70 | 22,27 | 22,28 | -1,11% | 108.520,00 |
| 05.08.2025 | 22,68 | 22,75 | 22,32 | 22,53 | -0,18% | 115.134,00 |
| 04.08.2025 | 22,55 | 22,67 | 22,09 | 22,57 | 0,33% | 153.663,00 |
| 01.08.2025 | 22,56 | 22,74 | 22,13 | 22,50 | -2,03% | 216.636,00 |
| 31.07.2025 | 23,05 | 23,09 | 22,71 | 22,96 | -0,82% | 240.071,00 |
| 30.07.2025 | 23,57 | 23,71 | 23,05 | 23,15 | -1,36% | 237.930,00 |
| 29.07.2025 | 24,26 | 24,30 | 23,46 | 23,47 | -2,21% | 183.943,00 |
| 28.07.2025 | 24,18 | 24,21 | 23,60 | 24,00 | -0,04% | 225.347,00 |
| 25.07.2025 | 24,17 | 24,25 | 23,42 | 24,01 | -1,60% | 209.265,00 |
| 24.07.2025 | 24,42 | 24,79 | 24,17 | 24,40 | 0,70% | 155.598,00 |
| 23.07.2025 | 24,48 | 24,71 | 23,66 | 24,23 | 2,80% | 329.157,00 |
| 22.07.2025 | 23,87 | 23,95 | 23,54 | 23,57 | -0,72% | 79.612,00 |
| 21.07.2025 | 23,71 | 24,22 | 23,65 | 23,74 | 0,17% | 109.364,00 |
| 18.07.2025 | 24,46 | 24,46 | 23,59 | 23,70 | -1,99% | 83.318,00 |
| 17.07.2025 | 23,80 | 24,38 | 23,80 | 24,18 | 1,51% | 164.697,00 |
| 16.07.2025 | 23,87 | 24,10 | 23,46 | 23,82 | -0,04% | 92.819,00 |
| 15.07.2025 | 24,27 | 24,29 | 23,78 | 23,83 | -1,85% | 155.235,00 |
| 14.07.2025 | 23,68 | 24,36 | 23,66 | 24,28 | 2,53% | 199.584,00 |
| 11.07.2025 | 24,03 | 24,18 | 23,64 | 23,68 | -2,23% | 100.865,00 |
| 10.07.2025 | 24,10 | 24,48 | 24,01 | 24,22 | 0,12% | 114.991,00 |
| 09.07.2025 | 24,28 | 24,44 | 24,05 | 24,19 | 0,29% | 98.061,00 |
| 08.07.2025 | 24,14 | 24,41 | 24,09 | 24,12 | 0,21% | 85.256,00 |
| 07.07.2025 | 24,33 | 24,50 | 23,94 | 24,07 | -1,39% | 85.192,00 |
| 03.07.2025 | 24,23 | 24,46 | 24,16 | 24,41 | 1,81% | 69.363,00 |
| 02.07.2025 | 23,91 | 24,09 | 23,71 | 23,98 | 1,16% | 106.681,00 |
| 01.07.2025 | 22,90 | 24,00 | 22,86 | 23,70 | 3,81% | 121.722,00 |
| 30.06.2025 | 22,99 | 23,09 | 22,81 | 22,83 | -0,26% | 80.507,00 |
| 27.06.2025 | 22,66 | 23,16 | 22,66 | 22,89 | 0,04% | 126.524,00 |
| 26.06.2025 | 22,45 | 22,92 | 22,32 | 22,88 | 2,37% | 37.024,00 |
| 25.06.2025 | 22,63 | 22,73 | 22,30 | 22,35 | -1,28% | 47.007,00 |
| 24.06.2025 | 22,63 | 22,96 | 22,60 | 22,64 | 0,80% | 37.084,00 |
| 23.06.2025 | 21,83 | 22,46 | 21,78 | 22,46 | 2,74% | 43.034,00 |
| 20.06.2025 | 22,03 | 22,14 | 21,60 | 21,86 | 0,41% | 97.181,00 |
| 18.06.2025 | 21,52 | 21,92 | 21,49 | 21,77 | 1,16% | 60.763,00 |
| 17.06.2025 | 21,51 | 21,83 | 21,43 | 21,52 | -0,83% | 43.865,00 |
| 16.06.2025 | 22,07 | 22,07 | 21,55 | 21,70 | -0,64% | 67.709,00 |
| 13.06.2025 | 21,90 | 23,01 | 21,64 | 21,84 | -1,71% | 91.057,00 |
| 12.06.2025 | 22,08 | 22,26 | 21,94 | 22,22 | 0,27% | 54.129,00 |
| 11.06.2025 | 22,42 | 22,42 | 21,99 | 22,16 | -0,45% | 56.128,00 |
| 10.06.2025 | 22,04 | 22,38 | 21,91 | 22,26 | 1,50% | 38.748,00 |
| 09.06.2025 | 22,22 | 22,22 | 21,46 | 21,93 | -0,23% | 44.558,00 |
| 06.06.2025 | 21,81 | 21,98 | 21,65 | 21,98 | 2,66% | 60.015,00 |
| 05.06.2025 | 21,41 | 21,54 | 21,19 | 21,41 | 0,28% | 75.777,00 |
| 04.06.2025 | 21,69 | 21,95 | 21,30 | 21,35 | -1,75% | 50.200,00 |
| 03.06.2025 | 21,37 | 21,78 | 21,25 | 21,73 | 1,45% | 48.563,00 |
| 02.06.2025 | 21,64 | 21,64 | 21,27 | 21,42 | -1,11% | 92.840,00 |
| 30.05.2025 | 21,93 | 21,93 | 21,63 | 21,66 | -2,08% | 55.755,00 |
| 29.05.2025 | 22,01 | 22,12 | 21,90 | 22,12 | 0,36% | 40.689,00 |
| 28.05.2025 | 22,34 | 22,38 | 21,99 | 22,04 | -1,65% | 60.803,00 |
| 27.05.2025 | 21,98 | 22,41 | 21,81 | 22,41 | 3,08% | 46.480,00 |
| 23.05.2025 | 21,56 | 21,90 | 21,56 | 21,74 | -1,09% | 44.352,00 |
| 22.05.2025 | 21,93 | 22,27 | 21,65 | 21,98 | -0,45% | 94.749,00 |
| 21.05.2025 | 22,70 | 22,72 | 22,02 | 22,08 | -3,16% | 90.274,00 |
| 20.05.2025 | 22,72 | 22,93 | 22,52 | 22,80 | 0,09% | 84.570,00 |
| 19.05.2025 | 22,75 | 22,86 | 22,50 | 22,78 | -0,04% | 52.269,00 |
| 16.05.2025 | 22,97 | 23,02 | 22,77 | 22,79 | -0,74% | 63.999,00 |
| 15.05.2025 | 22,84 | 23,16 | 22,83 | 22,96 | 0,57% | 77.190,00 |
| 14.05.2025 | 23,14 | 23,24 | 22,82 | 22,83 | -1,85% | 86.038,00 |
| 13.05.2025 | 23,50 | 23,57 | 23,22 | 23,26 | -0,26% | 59.721,00 |
| 12.05.2025 | 23,33 | 23,50 | 23,10 | 23,32 | 3,78% | 113.616,00 |
| 09.05.2025 | 22,62 | 22,81 | 22,43 | 22,47 | -0,62% | 33.151,00 |
| 08.05.2025 | 22,41 | 22,88 | 22,39 | 22,61 | 1,44% | 87.207,00 |
| 07.05.2025 | 22,78 | 22,81 | 22,22 | 22,29 | -0,40% | 49.551,00 |
| 06.05.2025 | 22,52 | 22,79 | 22,31 | 22,38 | -0,84% | 40.839,00 |
| 05.05.2025 | 23,17 | 23,25 | 22,47 | 22,57 | 0,04% | 76.896,00 |
| 02.05.2025 | 22,98 | 22,98 | 22,26 | 22,56 | 2,59% | 47.492,00 |
| 01.05.2025 | 21,98 | 22,15 | 21,71 | 21,99 | 0,32% | 53.028,00 |
| 30.04.2025 | 21,81 | 22,15 | 21,34 | 21,92 | -1,08% | 62.077,00 |
| 29.04.2025 | 21,84 | 22,19 | 21,84 | 22,16 | 1,09% | 57.233,00 |
| 28.04.2025 | 21,90 | 21,98 | 21,58 | 21,92 | 0,09% | 49.303,00 |
| 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 |