39,100$
0,46%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 39,35 | 39,47 | 38,77 | 39,10 | 0,46% | 553.195,00 |
| 11.03.2025 | 38,69 | 39,48 | 38,20 | 38,92 | 0,80% | 574.693,00 |
| 10.03.2025 | 38,78 | 39,14 | 38,22 | 38,61 | -2,55% | 677.622,00 |
| 07.03.2025 | 39,58 | 39,93 | 38,68 | 39,62 | -0,20% | 612.872,00 |
| 06.03.2025 | 40,39 | 40,52 | 39,62 | 39,70 | -2,55% | 607.056,00 |
| 05.03.2025 | 40,14 | 41,06 | 40,00 | 40,74 | 1,44% | 857.293,00 |
| 04.03.2025 | 41,22 | 41,33 | 39,71 | 40,16 | -3,74% | 763.073,00 |
| 03.03.2025 | 41,79 | 42,41 | 41,40 | 41,72 | 0,07% | 620.885,00 |
| 28.02.2025 | 41,29 | 41,78 | 41,03 | 41,69 | 1,02% | 737.912,00 |
| 27.02.2025 | 41,32 | 41,71 | 41,06 | 41,27 | 1,00% | 615.341,00 |
| 26.02.2025 | 40,12 | 41,00 | 40,05 | 40,86 | 1,54% | 681.290,00 |
| 25.02.2025 | 40,49 | 40,72 | 40,05 | 40,24 | 0,25% | 677.357,00 |
| 24.02.2025 | 40,15 | 40,45 | 39,84 | 40,14 | 0,88% | 670.465,00 |
| 21.02.2025 | 40,98 | 41,00 | 39,65 | 39,79 | -2,02% | 602.124,00 |
| 20.02.2025 | 41,37 | 41,37 | 40,27 | 40,61 | -2,14% | 552.220,00 |
| 19.02.2025 | 41,50 | 41,80 | 41,20 | 41,50 | -0,46% | 587.941,00 |
| 18.02.2025 | 41,43 | 41,81 | 41,25 | 41,69 | 0,65% | 665.688,00 |
| 14.02.2025 | 41,53 | 42,02 | 41,38 | 41,42 | -0,19% | 837.643,00 |
| 13.02.2025 | 41,00 | 41,60 | 40,78 | 41,50 | 2,24% | 707.482,00 |
| 12.02.2025 | 40,94 | 41,08 | 40,44 | 40,59 | -0,98% | 558.813,00 |
| 11.02.2025 | 41,14 | 41,48 | 40,93 | 40,99 | -0,41% | 653.951,00 |
| 10.02.2025 | 41,18 | 41,47 | 40,72 | 41,16 | 0,19% | 705.879,00 |
| 07.02.2025 | 40,55 | 41,54 | 39,56 | 41,08 | 2,65% | 864.024,00 |
| 06.02.2025 | 40,04 | 40,26 | 39,52 | 40,02 | -0,10% | 579.412,00 |
| 05.02.2025 | 39,49 | 40,08 | 39,41 | 40,06 | 1,70% | 645.784,00 |
| 04.02.2025 | 39,35 | 39,96 | 39,25 | 39,39 | -0,03% | 480.756,00 |
| 03.02.2025 | 39,11 | 39,70 | 38,99 | 39,40 | -1,35% | 603.834,00 |
| 31.01.2025 | 39,90 | 40,55 | 39,82 | 39,94 | -0,50% | 551.750,00 |
| 30.01.2025 | 40,22 | 40,63 | 39,97 | 40,14 | 0,55% | 459.627,00 |
| 29.01.2025 | 39,72 | 40,45 | 39,44 | 39,92 | 0,33% | 347.591,00 |
| 28.01.2025 | 39,25 | 40,31 | 39,14 | 39,79 | 0,99% | 361.636,00 |
| 27.01.2025 | 38,99 | 39,53 | 38,94 | 39,40 | 1,39% | 410.515,00 |
| 24.01.2025 | 38,69 | 39,12 | 38,69 | 38,86 | 0,05% | 443.764,00 |
| 23.01.2025 | 39,01 | 39,22 | 38,76 | 38,84 | -0,59% | 443.304,00 |
| 22.01.2025 | 39,01 | 39,24 | 38,82 | 39,07 | -0,53% | 444.922,00 |
| 21.01.2025 | 38,86 | 39,38 | 38,86 | 39,28 | 1,29% | 358.416,00 |
| 17.01.2025 | 38,78 | 39,00 | 38,71 | 38,78 | 0,54% | 356.784,00 |
| 16.01.2025 | 38,22 | 38,69 | 38,19 | 38,57 | 0,76% | 442.410,00 |
| 15.01.2025 | 38,45 | 38,62 | 38,17 | 38,28 | 1,78% | 388.084,00 |
| 14.01.2025 | 36,68 | 37,65 | 36,68 | 37,61 | 3,01% | 510.331,00 |
| 13.01.2025 | 35,71 | 36,57 | 35,71 | 36,51 | 1,44% | 461.646,00 |
| 10.01.2025 | 36,33 | 36,44 | 35,69 | 35,99 | -3,07% | 451.401,00 |
| 08.01.2025 | 36,93 | 37,23 | 36,43 | 37,13 | 0,27% | 544.086,00 |
| 07.01.2025 | 37,36 | 37,48 | 36,80 | 37,03 | -0,64% | 611.389,00 |
| 06.01.2025 | 37,60 | 37,94 | 37,19 | 37,27 | -0,75% | 411.508,00 |
| 03.01.2025 | 37,26 | 37,64 | 36,97 | 37,55 | 1,10% | 431.904,00 |
| 02.01.2025 | 37,28 | 37,47 | 36,84 | 37,14 | -0,19% | 436.582,00 |
| 31.12.2024 | 37,37 | 37,60 | 37,18 | 37,21 | 0,11% | 443.898,00 |
| 30.12.2024 | 37,01 | 37,47 | 36,69 | 37,17 | -0,32% | 401.255,00 |
| 27.12.2024 | 37,43 | 37,79 | 36,96 | 37,29 | -1,01% | 349.621,00 |
| 26.12.2024 | 37,16 | 37,76 | 37,06 | 37,67 | 1,45% | 299.174,00 |
| 24.12.2024 | 36,89 | 37,16 | 36,85 | 37,13 | 0,43% | 360.625,00 |
| 23.12.2024 | 36,40 | 37,01 | 36,40 | 36,97 | 0,52% | 425.554,00 |
| 20.12.2024 | 35,69 | 36,97 | 35,69 | 36,78 | 2,11% | 1.705.229,00 |
| 19.12.2024 | 36,19 | 36,54 | 35,86 | 36,02 | 0,73% | 652.047,00 |
| 18.12.2024 | 37,49 | 37,68 | 35,53 | 35,76 | -4,69% | 900.370,00 |
| 17.12.2024 | 37,91 | 38,02 | 37,31 | 37,52 | -1,99% | 799.546,00 |
| 16.12.2024 | 37,93 | 38,32 | 37,81 | 38,28 | 0,66% | 593.685,00 |
| 13.12.2024 | 38,20 | 38,43 | 37,95 | 38,03 | -0,18% | 444.432,00 |
| 12.12.2024 | 38,33 | 38,77 | 37,87 | 38,10 | -0,31% | 576.530,00 |
| 11.12.2024 | 38,23 | 38,43 | 37,88 | 38,22 | 1,11% | 915.952,00 |
| 10.12.2024 | 38,33 | 38,34 | 37,36 | 37,80 | -1,95% | 668.704,00 |
| 09.12.2024 | 39,02 | 39,39 | 38,48 | 38,55 | -1,08% | 565.788,00 |
| 06.12.2024 | 39,47 | 39,47 | 38,78 | 38,97 | -0,92% | 493.562,00 |
| 05.12.2024 | 39,15 | 39,55 | 39,05 | 39,33 | 0,10% | 655.061,00 |
| 04.12.2024 | 39,14 | 39,37 | 38,70 | 39,29 | 0,23% | 531.290,00 |
| 03.12.2024 | 39,73 | 39,73 | 38,96 | 39,20 | -0,41% | 556.172,00 |
| 02.12.2024 | 39,76 | 39,90 | 39,31 | 39,36 | -1,35% | 1.211.999,00 |
| 29.11.2024 | 40,27 | 40,54 | 39,84 | 39,90 | -0,65% | 278.003,00 |
| 27.11.2024 | 40,77 | 40,91 | 40,05 | 40,16 | -0,84% | 349.878,00 |
| 26.11.2024 | 40,20 | 40,55 | 39,81 | 40,50 | 0,42% | 450.459,00 |
| 25.11.2024 | 40,48 | 40,78 | 40,14 | 40,33 | 1,05% | 870.619,00 |
| 22.11.2024 | 39,58 | 39,97 | 39,38 | 39,91 | 2,78% | 383.673,00 |
| 20.11.2024 | 39,00 | 39,21 | 38,57 | 38,83 | -0,33% | 489.101,00 |
| 19.11.2024 | 38,52 | 39,09 | 38,34 | 38,96 | 0,03% | 520.511,00 |
| 18.11.2024 | 39,00 | 39,23 | 38,89 | 38,95 | 0,00% | 494.134,00 |
| 15.11.2024 | 39,35 | 39,42 | 38,62 | 38,95 | -0,26% | 500.789,00 |
| 14.11.2024 | 39,48 | 39,50 | 38,74 | 39,05 | -0,53% | 542.279,00 |
| 13.11.2024 | 39,55 | 39,74 | 39,24 | 39,26 | -0,86% | 615.631,00 |
| 12.11.2024 | 39,95 | 40,29 | 39,49 | 39,60 | -0,98% | 521.257,00 |
| 11.11.2024 | 39,43 | 40,21 | 39,34 | 39,99 | 3,01% | 619.805,00 |
| 08.11.2024 | 38,75 | 39,06 | 38,60 | 38,82 | 0,78% | 572.308,00 |
| 07.11.2024 | 39,28 | 39,33 | 38,48 | 38,52 | -2,95% | 985.594,00 |
| 06.11.2024 | 38,01 | 39,81 | 37,80 | 39,69 | 10,77% | 1.059.716,00 |
| 05.11.2024 | 35,65 | 36,15 | 35,38 | 35,83 | 0,22% | 511.516,00 |
| 04.11.2024 | 35,98 | 36,36 | 35,65 | 35,75 | -0,47% | 790.435,00 |
| 01.11.2024 | 34,68 | 36,95 | 34,68 | 35,92 | 4,42% | 1.025.752,00 |
| 31.10.2024 | 34,81 | 35,03 | 34,36 | 34,40 | -1,88% | 751.413,00 |
| 30.10.2024 | 34,72 | 35,47 | 34,72 | 35,06 | 1,10% | 330.515,00 |
| 29.10.2024 | 34,51 | 34,91 | 34,51 | 34,68 | -0,20% | 394.965,00 |
| 28.10.2024 | 34,45 | 35,03 | 34,45 | 34,75 | 1,40% | 508.590,00 |
| 25.10.2024 | 34,99 | 34,99 | 34,10 | 34,27 | -1,61% | 380.745,00 |
| 24.10.2024 | 35,28 | 35,28 | 34,59 | 34,83 | -0,77% | 461.303,00 |
| 23.10.2024 | 35,06 | 35,25 | 34,83 | 35,10 | -0,43% | 547.300,00 |
| 22.10.2024 | 35,12 | 35,35 | 34,93 | 35,25 | 0,06% | 387.363,00 |
| 21.10.2024 | 36,02 | 36,13 | 35,17 | 35,23 | -2,33% | 506.758,00 |
| 18.10.2024 | 36,57 | 36,57 | 36,05 | 36,07 | -1,21% | 489.637,00 |
| 17.10.2024 | 36,47 | 36,65 | 36,23 | 36,51 | 0,69% | 413.494,00 |
| 16.10.2024 | 35,94 | 36,40 | 35,94 | 36,26 | 1,26% | 403.240,00 |
| 15.10.2024 | 35,39 | 36,34 | 35,39 | 35,81 | 1,19% | 457.831,00 |