40,167$
0,62%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 40,14 | 40,46 | 40,14 | 40,20 | 0,70% | - |
| 29.01.2025 | 39,72 | 40,45 | 39,44 | 39,92 | 0,33% | 347.592,00 |
| 28.01.2025 | 39,25 | 40,31 | 39,14 | 39,79 | 0,99% | 361.637,00 |
| 27.01.2025 | 38,99 | 39,53 | 38,94 | 39,40 | 1,39% | 410.516,00 |
| 24.01.2025 | 38,71 | 39,12 | 38,69 | 38,86 | 0,05% | 444.509,00 |
| 23.01.2025 | 39,01 | 39,22 | 38,76 | 38,84 | -0,59% | 503.641,00 |
| 22.01.2025 | 39,01 | 39,24 | 38,82 | 39,07 | -0,53% | 444.926,00 |
| 21.01.2025 | 38,86 | 39,38 | 38,86 | 39,28 | 1,29% | 394.898,00 |
| 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% | 400.591,00 |
| 14.01.2025 | 36,68 | 37,65 | 36,68 | 37,61 | 3,01% | 510.334,00 |
| 13.01.2025 | 35,71 | 36,57 | 35,71 | 36,51 | 1,44% | 530.260,00 |
| 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% | 429.490,00 |
| 03.01.2025 | 37,22 | 37,64 | 36,97 | 37,55 | 1,10% | 431.904,00 |
| 02.01.2025 | 37,28 | 37,47 | 36,84 | 37,14 | -0,19% | 436.587,00 |
| 31.12.2024 | 37,37 | 37,60 | 37,18 | 37,21 | 0,11% | 443.898,00 |
| 30.12.2024 | 36,93 | 37,47 | 36,69 | 37,17 | -0,32% | 424.192,00 |
| 27.12.2024 | 37,24 | 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 | 36,41 | 37,01 | 36,40 | 36,97 | 0,52% | 425.562,00 |
| 20.12.2024 | 35,84 | 36,97 | 35,69 | 36,78 | 2,11% | 1.833.632,00 |
| 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% | 900.644,00 |
| 17.12.2024 | 37,73 | 38,02 | 37,31 | 37,52 | -1,99% | 957.870,00 |
| 16.12.2024 | 37,93 | 38,32 | 37,81 | 38,28 | 0,66% | 654.715,00 |
| 13.12.2024 | 38,25 | 38,43 | 37,95 | 38,03 | -0,18% | 444.454,00 |
| 12.12.2024 | 38,33 | 38,77 | 37,87 | 38,10 | -0,31% | 576.531,00 |
| 11.12.2024 | 38,23 | 38,43 | 37,88 | 38,22 | 1,11% | 916.848,00 |
| 10.12.2024 | 38,33 | 38,34 | 37,36 | 37,80 | -1,95% | 817.904,00 |
| 09.12.2024 | 39,02 | 39,39 | 38,48 | 38,55 | -1,08% | 565.788,00 |
| 06.12.2024 | 39,40 | 39,47 | 38,78 | 38,97 | -0,92% | 493.578,00 |
| 05.12.2024 | 39,15 | 39,55 | 39,05 | 39,33 | 0,10% | 659.272,00 |
| 04.12.2024 | 39,14 | 39,37 | 38,70 | 39,29 | 0,23% | 569.251,00 |
| 03.12.2024 | 39,73 | 39,73 | 38,96 | 39,20 | -0,41% | 695.878,00 |
| 02.12.2024 | 39,76 | 39,90 | 39,31 | 39,36 | -1,35% | 1.374.727,00 |
| 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% | 607.429,00 |
| 25.11.2024 | 40,48 | 40,78 | 40,14 | 40,33 | 1,05% | 1.021.232,00 |
| 22.11.2024 | 39,38 | 39,97 | 39,38 | 39,91 | 1,35% | 509.230,00 |
| 21.11.2024 | 39,24 | 39,64 | 39,13 | 39,38 | 1,42% | 452.638,00 |
| 20.11.2024 | 39,00 | 39,21 | 38,57 | 38,83 | -0,33% | 549.235,00 |
| 19.11.2024 | 38,52 | 39,09 | 38,34 | 38,96 | 0,03% | 581.632,00 |
| 18.11.2024 | 39,00 | 39,23 | 38,89 | 38,95 | 0,00% | 546.557,00 |
| 15.11.2024 | 39,23 | 39,42 | 38,62 | 38,95 | -0,26% | 500.790,00 |
| 14.11.2024 | 39,48 | 39,50 | 38,74 | 39,05 | -0,53% | 693.866,00 |
| 13.11.2024 | 39,55 | 39,74 | 39,24 | 39,26 | -0,86% | 712.131,00 |
| 12.11.2024 | 39,95 | 40,29 | 39,49 | 39,60 | -0,98% | 607.555,00 |
| 11.11.2024 | 39,43 | 40,21 | 39,34 | 39,99 | 3,01% | 619.928,00 |
| 08.11.2024 | 38,75 | 39,06 | 38,60 | 38,82 | 0,78% | 572.360,00 |
| 07.11.2024 | 39,28 | 39,33 | 38,48 | 38,52 | -2,95% | 1.058.563,00 |
| 06.11.2024 | 38,01 | 39,81 | 37,80 | 39,69 | 10,77% | 1.131.519,00 |
| 05.11.2024 | 35,65 | 36,15 | 35,38 | 35,83 | 0,22% | 649.499,00 |
| 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% | 1.066.339,00 |
| 31.10.2024 | 34,81 | 35,03 | 34,36 | 34,40 | -1,88% | 781.470,00 |
| 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% | 613.269,00 |
| 28.10.2024 | 34,45 | 35,03 | 34,45 | 34,75 | 1,40% | 649.768,00 |
| 25.10.2024 | 34,99 | 34,99 | 34,10 | 34,27 | -1,61% | 380.864,00 |
| 24.10.2024 | 35,28 | 35,28 | 34,59 | 34,83 | -0,77% | 461.317,00 |
| 23.10.2024 | 35,06 | 35,25 | 34,83 | 35,10 | -0,43% | 547.320,00 |
| 22.10.2024 | 35,12 | 35,35 | 34,93 | 35,25 | 0,06% | 650.362,00 |
| 21.10.2024 | 36,02 | 36,13 | 35,17 | 35,23 | -2,33% | 691.257,00 |
| 18.10.2024 | 36,57 | 36,57 | 36,05 | 36,07 | -1,21% | 489.641,00 |
| 17.10.2024 | 36,47 | 36,65 | 36,23 | 36,51 | 0,69% | 413.542,00 |
| 16.10.2024 | 35,94 | 36,40 | 35,94 | 36,26 | 1,26% | 403.932,00 |
| 15.10.2024 | 35,39 | 36,34 | 35,39 | 35,81 | 1,19% | 457.988,00 |
| 14.10.2024 | 35,02 | 35,44 | 34,87 | 35,39 | 1,11% | 406.255,00 |
| 11.10.2024 | 34,52 | 35,13 | 34,42 | 35,00 | 2,22% | 669.759,00 |
| 10.10.2024 | 34,66 | 34,66 | 34,05 | 34,24 | -0,32% | 836.444,00 |
| 09.10.2024 | 33,91 | 34,60 | 33,91 | 34,35 | 0,62% | 821.347,00 |
| 08.10.2024 | 34,24 | 34,24 | 33,97 | 34,14 | 0,41% | 854.635,00 |
| 07.10.2024 | 34,79 | 34,80 | 33,85 | 34,00 | -2,77% | 660.741,00 |
| 04.10.2024 | 34,99 | 35,19 | 34,87 | 34,97 | 1,66% | 519.442,00 |
| 03.10.2024 | 34,39 | 34,68 | 34,19 | 34,40 | -0,66% | 438.433,00 |
| 02.10.2024 | 34,30 | 34,72 | 34,07 | 34,63 | 0,79% | 451.341,00 |
| 01.10.2024 | 34,72 | 34,93 | 34,21 | 34,36 | -2,11% | 498.401,00 |
| 30.09.2024 | 34,28 | 35,11 | 33,93 | 35,10 | 2,45% | 751.481,00 |
| 27.09.2024 | 34,61 | 34,78 | 34,12 | 34,26 | -0,58% | 809.462,00 |
| 26.09.2024 | 34,74 | 34,91 | 34,45 | 34,46 | -0,17% | 528.353,00 |
| 25.09.2024 | 34,75 | 34,75 | 34,41 | 34,52 | -0,43% | 756.266,00 |
| 24.09.2024 | 34,97 | 35,15 | 34,60 | 34,67 | -1,31% | 575.496,00 |
| 23.09.2024 | 35,31 | 35,63 | 35,08 | 35,13 | -0,62% | 888.401,00 |
| 20.09.2024 | 35,19 | 35,56 | 35,17 | 35,35 | -0,20% | 2.583.088,00 |
| 19.09.2024 | 35,25 | 35,54 | 34,92 | 35,42 | 1,81% | 1.623.834,00 |
| 18.09.2024 | 34,42 | 35,20 | 34,42 | 34,79 | 0,84% | 646.207,00 |
| 17.09.2024 | 34,22 | 34,82 | 34,00 | 34,50 | 1,59% | 581.676,00 |
| 16.09.2024 | 33,34 | 33,99 | 33,28 | 33,96 | 2,75% | 785.269,00 |
| 13.09.2024 | 32,98 | 33,21 | 32,87 | 33,05 | 1,23% | 455.770,00 |
| 12.09.2024 | 32,36 | 32,69 | 32,12 | 32,65 | 1,68% | 741.748,00 |
| 11.09.2024 | 32,15 | 32,17 | 31,40 | 32,11 | -0,99% | 896.070,00 |
| 10.09.2024 | 32,46 | 32,67 | 32,11 | 32,43 | -0,55% | 921.329,00 |
| 09.09.2024 | 33,01 | 33,09 | 32,51 | 32,61 | -0,97% | 932.420,00 |
| 06.09.2024 | 34,09 | 34,44 | 32,90 | 32,93 | -3,85% | 674.412,00 |