49,220$
-0,93%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,79 | 50,08 | 49,08 | 49,22 | -0,93% | 579.981,00 |
| 20.02.2025 | 49,22 | 49,90 | 49,00 | 49,68 | 0,77% | 500.526,00 |
| 19.02.2025 | 49,04 | 49,53 | 48,88 | 49,30 | 0,04% | 376.890,00 |
| 18.02.2025 | 49,08 | 49,39 | 48,47 | 49,28 | 1,29% | 373.538,00 |
| 14.02.2025 | 49,26 | 49,52 | 48,57 | 48,65 | -1,44% | 351.160,00 |
| 13.02.2025 | 48,60 | 49,57 | 48,50 | 49,36 | 1,54% | 353.015,00 |
| 12.02.2025 | 48,70 | 48,85 | 48,20 | 48,61 | -0,74% | 426.019,00 |
| 11.02.2025 | 49,20 | 49,24 | 47,03 | 48,97 | -1,25% | 590.292,00 |
| 10.02.2025 | 49,50 | 51,34 | 49,02 | 49,59 | 1,18% | 553.343,00 |
| 07.02.2025 | 49,57 | 49,72 | 48,93 | 49,01 | -1,29% | 390.009,00 |
| 06.02.2025 | 49,04 | 49,75 | 48,91 | 49,65 | 1,68% | 205.217,00 |
| 05.02.2025 | 49,05 | 49,05 | 48,43 | 48,83 | 0,29% | 272.621,00 |
| 04.02.2025 | 48,89 | 49,25 | 48,67 | 48,69 | -0,33% | 179.542,00 |
| 03.02.2025 | 48,41 | 49,01 | 47,99 | 48,85 | -0,43% | 207.788,00 |
| 31.01.2025 | 49,28 | 49,50 | 48,78 | 49,06 | -0,77% | 174.321,00 |
| 30.01.2025 | 49,98 | 50,12 | 49,15 | 49,44 | -0,66% | 198.376,00 |
| 29.01.2025 | 49,48 | 50,03 | 49,22 | 49,77 | 0,67% | 380.909,00 |
| 28.01.2025 | 50,19 | 50,30 | 49,15 | 49,44 | -1,40% | 149.368,00 |
| 27.01.2025 | 49,23 | 50,34 | 48,98 | 50,14 | 2,94% | 238.681,00 |
| 24.01.2025 | 48,16 | 48,73 | 47,94 | 48,71 | 1,18% | 153.844,00 |
| 23.01.2025 | 48,26 | 48,26 | 47,77 | 48,14 | -0,04% | 186.196,00 |
| 22.01.2025 | 49,11 | 49,11 | 48,10 | 48,16 | -1,31% | 217.208,00 |
| 21.01.2025 | 49,11 | 49,40 | 48,75 | 48,80 | -0,12% | 171.105,00 |
| 17.01.2025 | 48,63 | 49,08 | 48,63 | 48,86 | 0,21% | 221.117,00 |
| 16.01.2025 | 48,02 | 48,88 | 48,02 | 48,76 | 1,44% | 150.150,00 |
| 15.01.2025 | 48,05 | 48,18 | 47,77 | 48,07 | 1,56% | 148.778,00 |
| 14.01.2025 | 46,39 | 47,47 | 46,10 | 47,33 | 2,29% | 253.661,00 |
| 13.01.2025 | 46,14 | 46,48 | 45,76 | 46,27 | 0,89% | 230.403,00 |
| 10.01.2025 | 46,90 | 47,14 | 45,71 | 45,86 | -3,49% | 344.618,00 |
| 08.01.2025 | 47,40 | 47,54 | 46,92 | 47,52 | 0,19% | 166.093,00 |
| 07.01.2025 | 47,34 | 47,60 | 46,95 | 47,43 | 0,91% | 205.009,00 |
| 06.01.2025 | 47,67 | 48,08 | 46,86 | 47,00 | -1,69% | 295.047,00 |
| 03.01.2025 | 48,55 | 48,55 | 47,73 | 47,81 | -0,44% | 231.736,00 |
| 02.01.2025 | 48,54 | 48,76 | 47,96 | 48,02 | -0,72% | 183.585,00 |
| 31.12.2024 | 48,38 | 48,79 | 48,24 | 48,37 | 0,19% | 131.889,00 |
| 30.12.2024 | 48,35 | 48,39 | 47,74 | 48,28 | -0,25% | 155.111,00 |
| 27.12.2024 | 48,80 | 49,12 | 48,26 | 48,40 | -1,08% | 159.778,00 |
| 26.12.2024 | 48,55 | 48,93 | 48,45 | 48,93 | 0,64% | 335.895,00 |
| 24.12.2024 | 48,32 | 48,66 | 48,19 | 48,62 | 0,79% | 65.138,00 |
| 23.12.2024 | 48,16 | 48,44 | 47,81 | 48,24 | 0,06% | 184.546,00 |
| 20.12.2024 | 47,63 | 48,59 | 47,38 | 48,21 | 1,15% | 309.694,00 |
| 19.12.2024 | 47,11 | 48,06 | 47,11 | 47,66 | 1,15% | 224.651,00 |
| 18.12.2024 | 48,37 | 48,37 | 47,05 | 47,12 | -2,64% | 214.910,00 |
| 17.12.2024 | 48,39 | 48,61 | 48,07 | 48,40 | -0,51% | 185.470,00 |
| 16.12.2024 | 48,77 | 48,99 | 48,51 | 48,65 | -0,41% | 182.750,00 |
| 13.12.2024 | 48,66 | 49,08 | 48,40 | 48,85 | 1,12% | 324.973,00 |
| 12.12.2024 | 48,55 | 49,15 | 48,29 | 48,31 | -0,17% | 283.042,00 |
| 11.12.2024 | 48,13 | 48,72 | 47,95 | 48,39 | 0,19% | 926.987,00 |
| 10.12.2024 | 48,82 | 49,13 | 48,10 | 48,30 | -1,87% | 373.049,00 |
| 09.12.2024 | 50,09 | 50,12 | 49,21 | 49,22 | -1,74% | 214.783,00 |
| 06.12.2024 | 50,89 | 50,95 | 49,95 | 50,09 | -1,69% | 198.355,00 |
| 05.12.2024 | 50,26 | 51,42 | 50,02 | 50,95 | 2,31% | 333.478,00 |
| 04.12.2024 | 49,29 | 49,84 | 49,22 | 49,80 | 0,77% | 215.032,00 |
| 03.12.2024 | 49,71 | 50,01 | 49,31 | 49,42 | -0,80% | 235.536,00 |
| 02.12.2024 | 50,16 | 50,16 | 49,67 | 49,82 | -1,23% | 211.823,00 |
| 29.11.2024 | 50,28 | 50,57 | 50,00 | 50,44 | 0,34% | 258.763,00 |
| 27.11.2024 | 50,17 | 50,46 | 50,17 | 50,27 | 0,54% | 296.698,00 |
| 26.11.2024 | 49,58 | 50,07 | 49,25 | 50,00 | 0,56% | 180.991,00 |
| 25.11.2024 | 49,99 | 50,36 | 49,68 | 49,72 | 0,24% | 188.231,00 |
| 22.11.2024 | 49,26 | 49,69 | 49,20 | 49,60 | 1,54% | 168.773,00 |
| 20.11.2024 | 48,80 | 48,90 | 48,28 | 48,85 | 0,51% | 185.552,00 |
| 19.11.2024 | 48,45 | 48,90 | 48,00 | 48,60 | -0,67% | 221.230,00 |
| 18.11.2024 | 48,57 | 49,13 | 48,41 | 48,93 | -0,12% | 244.402,00 |
| 15.11.2024 | 48,73 | 49,19 | 48,39 | 48,99 | 1,26% | 255.440,00 |
| 14.11.2024 | 48,65 | 48,70 | 47,95 | 48,38 | 0,19% | 262.684,00 |
| 13.11.2024 | 48,11 | 48,64 | 47,94 | 48,29 | -0,08% | 216.560,00 |
| 12.11.2024 | 48,52 | 48,69 | 48,22 | 48,33 | -0,14% | 233.965,00 |
| 11.11.2024 | 49,53 | 49,83 | 48,31 | 48,40 | -1,87% | 345.935,00 |
| 08.11.2024 | 48,97 | 49,46 | 48,87 | 49,32 | 1,23% | 213.749,00 |
| 07.11.2024 | 49,14 | 49,22 | 48,55 | 48,72 | -0,85% | 231.328,00 |
| 06.11.2024 | 49,32 | 49,53 | 48,49 | 49,14 | 3,54% | 385.021,00 |
| 05.11.2024 | 46,57 | 47,52 | 46,50 | 47,46 | 1,39% | 297.609,00 |
| 04.11.2024 | 47,48 | 48,00 | 46,18 | 46,81 | -1,47% | 409.226,00 |
| 01.11.2024 | 47,80 | 48,36 | 47,50 | 47,51 | -0,83% | 343.822,00 |
| 31.10.2024 | 48,28 | 48,73 | 47,86 | 47,91 | -1,18% | 244.000,00 |
| 30.10.2024 | 48,67 | 49,13 | 48,36 | 48,48 | 0,00% | 210.281,00 |
| 29.10.2024 | 48,92 | 49,18 | 48,42 | 48,48 | -1,26% | 178.945,00 |
| 28.10.2024 | 48,83 | 49,46 | 48,74 | 49,10 | 1,07% | 181.836,00 |
| 25.10.2024 | 49,76 | 49,76 | 48,50 | 48,58 | -1,92% | 315.949,00 |
| 24.10.2024 | 49,56 | 49,77 | 49,37 | 49,53 | -0,22% | 210.654,00 |
| 23.10.2024 | 49,38 | 49,93 | 48,99 | 49,64 | 0,32% | 348.494,00 |
| 22.10.2024 | 49,60 | 49,68 | 48,71 | 49,48 | -0,64% | 341.197,00 |
| 21.10.2024 | 50,65 | 50,84 | 49,61 | 49,80 | -1,78% | 197.020,00 |
| 18.10.2024 | 50,80 | 50,80 | 50,40 | 50,70 | -0,06% | 167.910,00 |
| 17.10.2024 | 50,50 | 50,76 | 50,32 | 50,73 | 1,12% | 194.589,00 |
| 16.10.2024 | 49,80 | 50,22 | 49,74 | 50,17 | 1,27% | 267.470,00 |
| 15.10.2024 | 49,80 | 50,20 | 49,45 | 49,54 | 0,12% | 327.330,00 |
| 14.10.2024 | 49,01 | 49,53 | 48,68 | 49,48 | 0,90% | 212.941,00 |
| 11.10.2024 | 49,01 | 49,40 | 48,70 | 49,04 | 1,05% | 293.404,00 |
| 10.10.2024 | 49,22 | 49,22 | 48,16 | 48,53 | 0,29% | 370.514,00 |
| 09.10.2024 | 47,49 | 48,45 | 47,23 | 48,39 | 2,59% | 389.926,00 |
| 08.10.2024 | 46,97 | 47,45 | 46,89 | 47,17 | 0,88% | 288.556,00 |
| 07.10.2024 | 48,28 | 48,35 | 46,57 | 46,76 | -3,47% | 460.237,00 |
| 04.10.2024 | 47,99 | 48,53 | 47,72 | 48,44 | 1,23% | 344.782,00 |
| 03.10.2024 | 48,37 | 48,53 | 47,85 | 47,85 | -1,46% | 334.583,00 |
| 02.10.2024 | 49,02 | 49,10 | 48,56 | 48,56 | -1,12% | 274.465,00 |
| 01.10.2024 | 48,68 | 49,40 | 48,59 | 49,11 | 0,35% | 259.226,00 |
| 30.09.2024 | 49,04 | 49,04 | 48,33 | 48,94 | 0,08% | 402.362,00 |
| 27.09.2024 | 49,06 | 49,29 | 48,89 | 48,90 | 0,10% | 167.223,00 |
| 26.09.2024 | 48,64 | 49,08 | 48,43 | 48,85 | 0,70% | 573.641,00 |