31,000$
4,27%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 30,20 | 31,03 | 29,99 | 31,00 | 4,27% | 128.135,00 |
| 03.06.2026 | 30,60 | 30,71 | 29,73 | 29,73 | -3,35% | 108.305,00 |
| 02.06.2026 | 30,03 | 30,99 | 28,58 | 30,76 | 1,99% | 107.545,00 |
| 01.06.2026 | 30,29 | 30,47 | 29,45 | 30,16 | -1,66% | 135.914,00 |
| 29.05.2026 | 30,74 | 31,14 | 30,65 | 30,67 | -0,29% | 519.033,00 |
| 28.05.2026 | 30,72 | 30,98 | 30,23 | 30,76 | -0,13% | 110.654,00 |
| 27.05.2026 | 31,21 | 31,33 | 30,66 | 30,80 | -1,03% | 87.879,00 |
| 26.05.2026 | 30,78 | 31,24 | 30,62 | 31,12 | 1,53% | 88.334,00 |
| 22.05.2026 | 30,91 | 31,27 | 30,61 | 30,65 | -0,52% | 87.015,00 |
| 21.05.2026 | 30,49 | 30,90 | 30,09 | 30,81 | 0,95% | 114.908,00 |
| 20.05.2026 | 30,10 | 30,73 | 29,67 | 30,52 | 2,12% | 112.613,00 |
| 19.05.2026 | 29,83 | 30,05 | 29,63 | 29,89 | -0,55% | 98.602,00 |
| 18.05.2026 | 29,48 | 30,10 | 29,37 | 30,05 | 2,28% | 98.329,00 |
| 15.05.2026 | 30,13 | 30,13 | 29,32 | 29,38 | -3,32% | 154.254,00 |
| 14.05.2026 | 30,51 | 30,79 | 30,36 | 30,39 | 0,23% | 87.675,00 |
| 13.05.2026 | 30,26 | 31,08 | 30,18 | 30,32 | -0,56% | 115.906,00 |
| 12.05.2026 | 30,83 | 30,83 | 30,02 | 30,49 | -0,86% | 85.474,00 |
| 11.05.2026 | 31,16 | 31,33 | 30,65 | 30,76 | -1,36% | 74.631,00 |
| 08.05.2026 | 30,92 | 31,25 | 30,85 | 31,18 | 0,68% | 86.414,00 |
| 07.05.2026 | 30,94 | 31,28 | 30,79 | 30,97 | 0,13% | 73.359,00 |
| 06.05.2026 | 31,05 | 31,20 | 30,75 | 30,93 | 0,45% | 75.787,00 |
| 05.05.2026 | 30,24 | 30,91 | 28,90 | 30,79 | 1,82% | 103.875,00 |
| 04.05.2026 | 30,78 | 30,78 | 30,12 | 30,24 | -1,43% | 88.314,00 |
| 01.05.2026 | 30,48 | 30,91 | 30,04 | 30,68 | 1,05% | 69.219,00 |
| 30.04.2026 | 30,05 | 30,67 | 29,89 | 30,36 | 0,10% | 102.716,00 |
| 29.04.2026 | 31,03 | 31,18 | 30,23 | 30,33 | -2,94% | 128.198,00 |
| 28.04.2026 | 30,95 | 31,54 | 30,95 | 31,25 | 1,46% | 122.445,00 |
| 27.04.2026 | 30,09 | 30,82 | 30,00 | 30,80 | 2,09% | 127.113,00 |
| 24.04.2026 | 30,32 | 30,43 | 29,93 | 30,17 | -0,98% | 106.584,00 |
| 23.04.2026 | 30,22 | 30,69 | 29,83 | 30,47 | 0,83% | 115.303,00 |
| 22.04.2026 | 30,03 | 30,56 | 29,64 | 30,22 | 1,04% | 129.518,00 |
| 21.04.2026 | 31,00 | 31,44 | 29,83 | 29,91 | -3,45% | 180.344,00 |
| 20.04.2026 | 31,29 | 31,55 | 30,92 | 30,98 | -1,09% | 165.552,00 |
| 17.04.2026 | 30,87 | 31,80 | 30,61 | 31,32 | 2,79% | 281.313,00 |
| 16.04.2026 | 30,30 | 30,62 | 30,30 | 30,47 | -0,13% | 123.400,00 |
| 15.04.2026 | 30,73 | 30,98 | 30,48 | 30,51 | -1,20% | 111.027,00 |
| 14.04.2026 | 30,80 | 31,07 | 30,28 | 30,88 | -0,16% | 116.312,00 |
| 13.04.2026 | 31,11 | 31,11 | 30,68 | 30,93 | -0,87% | 163.633,00 |
| 10.04.2026 | 31,21 | 31,26 | 30,80 | 31,20 | -0,35% | 126.997,00 |
| 09.04.2026 | 30,50 | 31,42 | 30,50 | 31,31 | 1,74% | 163.254,00 |
| 08.04.2026 | 31,06 | 31,43 | 30,69 | 30,78 | 0,93% | 173.705,00 |
| 07.04.2026 | 29,64 | 30,52 | 29,64 | 30,49 | 1,84% | 166.554,00 |
| 06.04.2026 | 29,31 | 29,97 | 29,21 | 29,94 | 2,15% | 166.333,00 |
| 02.04.2026 | 29,09 | 29,52 | 28,91 | 29,31 | 0,00% | 311.967,00 |
| 01.04.2026 | 29,13 | 29,75 | 29,13 | 29,31 | 1,17% | 135.884,00 |
| 31.03.2026 | 28,99 | 29,07 | 28,50 | 28,97 | 1,26% | 181.032,00 |
| 30.03.2026 | 28,49 | 28,67 | 28,26 | 28,61 | 0,99% | 165.621,00 |
| 27.03.2026 | 28,41 | 28,59 | 28,23 | 28,33 | -0,77% | 146.672,00 |
| 26.03.2026 | 28,32 | 28,75 | 28,32 | 28,55 | 0,11% | 258.924,00 |
| 25.03.2026 | 28,72 | 28,82 | 28,31 | 28,52 | 0,78% | 269.320,00 |
| 24.03.2026 | 27,85 | 28,81 | 27,78 | 28,30 | 0,53% | 264.188,00 |
| 23.03.2026 | 28,18 | 28,78 | 28,01 | 28,15 | 2,62% | 381.094,00 |
| 20.03.2026 | 27,67 | 28,22 | 27,14 | 27,43 | -0,69% | 230.466,00 |
| 19.03.2026 | 26,90 | 27,81 | 26,82 | 27,62 | 1,99% | 199.187,00 |
| 18.03.2026 | 27,48 | 27,55 | 26,85 | 27,08 | -1,46% | 141.112,00 |
| 17.03.2026 | 27,47 | 27,70 | 27,23 | 27,48 | 0,22% | 174.066,00 |
| 16.03.2026 | 27,38 | 27,86 | 27,21 | 27,42 | 1,07% | 159.230,00 |
| 13.03.2026 | 27,27 | 27,45 | 26,80 | 27,13 | 0,11% | 140.780,00 |
| 12.03.2026 | 26,39 | 27,20 | 26,25 | 27,10 | 0,48% | 123.959,00 |
| 11.03.2026 | 27,38 | 27,42 | 26,78 | 26,97 | -1,71% | 81.406,00 |
| 10.03.2026 | 27,16 | 27,96 | 27,10 | 27,44 | 0,29% | 91.722,00 |
| 09.03.2026 | 26,51 | 27,57 | 26,36 | 27,36 | -0,44% | 121.270,00 |
| 06.03.2026 | 27,25 | 28,25 | 26,95 | 27,48 | -1,38% | 125.384,00 |
| 05.03.2026 | 28,36 | 28,44 | 27,67 | 27,87 | -2,26% | 125.722,00 |
| 04.03.2026 | 28,50 | 28,80 | 28,26 | 28,51 | 0,78% | 110.283,00 |
| 03.03.2026 | 27,86 | 28,58 | 27,55 | 28,29 | -0,84% | 115.714,00 |
| 02.03.2026 | 27,51 | 28,78 | 27,25 | 28,53 | 1,78% | 117.928,00 |
| 27.02.2026 | 28,96 | 28,96 | 27,85 | 28,03 | -5,18% | 168.448,00 |
| 26.02.2026 | 29,79 | 30,30 | 29,11 | 29,56 | -0,44% | 115.134,00 |
| 25.02.2026 | 29,21 | 29,80 | 28,94 | 29,69 | 1,78% | 249.231,00 |
| 24.02.2026 | 29,21 | 29,29 | 28,90 | 29,17 | 0,17% | 166.392,00 |
| 23.02.2026 | 29,96 | 30,16 | 28,75 | 29,12 | -2,87% | 229.953,00 |
| 20.02.2026 | 29,46 | 30,00 | 29,13 | 29,98 | 1,66% | 135.758,00 |
| 19.02.2026 | 29,27 | 29,51 | 29,10 | 29,49 | -0,10% | 109.415,00 |
| 18.02.2026 | 29,86 | 30,26 | 29,42 | 29,52 | -1,14% | 150.534,00 |
| 17.02.2026 | 29,77 | 30,18 | 29,49 | 29,86 | 0,61% | 128.450,00 |
| 13.02.2026 | 29,53 | 29,89 | 29,10 | 29,68 | 0,58% | 141.774,00 |
| 12.02.2026 | 30,06 | 30,24 | 29,13 | 29,51 | -1,04% | 162.771,00 |
| 11.02.2026 | 29,08 | 30,84 | 29,08 | 29,82 | 3,79% | 495.760,00 |
| 10.02.2026 | 29,07 | 29,23 | 28,57 | 28,73 | -1,34% | 131.907,00 |
| 09.02.2026 | 29,24 | 29,34 | 28,84 | 29,12 | -0,14% | 84.106,00 |
| 06.02.2026 | 29,30 | 29,50 | 29,10 | 29,16 | 0,28% | 116.720,00 |
| 05.02.2026 | 28,98 | 29,20 | 28,80 | 29,08 | 0,28% | 116.943,00 |
| 04.02.2026 | 28,90 | 29,35 | 28,78 | 29,00 | 1,33% | 173.440,00 |
| 03.02.2026 | 28,25 | 28,81 | 28,07 | 28,62 | 1,12% | 118.223,00 |
| 02.02.2026 | 27,70 | 28,74 | 27,60 | 28,30 | 2,10% | 181.269,00 |
| 30.01.2026 | 27,15 | 27,78 | 27,14 | 27,72 | 1,58% | 129.912,00 |
| 29.01.2026 | 26,93 | 27,74 | 26,71 | 27,29 | 1,60% | 129.506,00 |
| 28.01.2026 | 27,22 | 27,59 | 26,25 | 26,86 | -0,74% | 185.778,00 |
| 27.01.2026 | 27,13 | 27,34 | 26,93 | 27,06 | -0,11% | 86.497,00 |
| 26.01.2026 | 27,10 | 27,60 | 26,74 | 27,09 | -3,83% | 104.043,00 |
| 22.01.2026 | 28,06 | 28,60 | 28,00 | 28,17 | 0,57% | 116.298,00 |
| 21.01.2026 | 26,95 | 28,19 | 26,95 | 28,01 | 4,95% | 182.471,00 |
| 20.01.2026 | 26,77 | 26,97 | 26,50 | 26,69 | -1,51% | 210.707,00 |
| 16.01.2026 | 26,91 | 27,28 | 26,89 | 27,10 | 0,37% | 200.138,00 |
| 15.01.2026 | 26,57 | 27,00 | 26,43 | 27,00 | 2,20% | 226.586,00 |
| 14.01.2026 | 26,06 | 26,60 | 25,97 | 26,42 | 1,89% | 74.849,00 |
| 13.01.2026 | 26,13 | 26,13 | 25,72 | 25,93 | -0,50% | 80.704,00 |
| 12.01.2026 | 26,06 | 26,26 | 25,74 | 26,06 | -0,65% | 80.487,00 |
| 09.01.2026 | 26,50 | 26,71 | 26,12 | 26,23 | -1,02% | 108.266,00 |