40,247$
0,44%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 38,84 | 40,16 | 38,84 | 40,07 | 1,70% | 468.338,00 |
| 13.10.2025 | 39,51 | 39,81 | 39,19 | 39,40 | 0,31% | 379.146,00 |
| 10.10.2025 | 39,59 | 40,10 | 39,00 | 39,28 | -2,04% | 773.812,00 |
| 09.10.2025 | 40,04 | 40,30 | 39,68 | 40,10 | 0,33% | 498.513,00 |
| 08.10.2025 | 40,07 | 40,07 | 39,61 | 39,97 | 0,38% | 515.439,00 |
| 07.10.2025 | 39,64 | 39,96 | 39,58 | 39,82 | 0,58% | 679.107,00 |
| 06.10.2025 | 39,63 | 39,95 | 39,39 | 39,59 | 0,94% | 426.006,00 |
| 02.10.2025 | 38,95 | 39,33 | 38,84 | 39,22 | 0,15% | 430.991,00 |
| 01.10.2025 | 39,10 | 39,39 | 38,87 | 39,16 | -0,99% | 592.388,00 |
| 30.09.2025 | 39,47 | 39,77 | 39,15 | 39,55 | 0,08% | 637.102,00 |
| 29.09.2025 | 39,85 | 39,98 | 39,41 | 39,52 | -1,37% | 518.992,00 |
| 26.09.2025 | 39,44 | 40,14 | 39,44 | 40,07 | 1,78% | 514.029,00 |
| 25.09.2025 | 39,23 | 39,53 | 39,08 | 39,37 | -0,13% | 620.229,00 |
| 24.09.2025 | 39,70 | 39,98 | 39,27 | 39,42 | -0,66% | 889.556,00 |
| 23.09.2025 | 39,81 | 40,30 | 39,68 | 39,68 | -0,30% | 798.185,00 |
| 22.09.2025 | 39,43 | 39,88 | 39,29 | 39,80 | 0,51% | 1.019.694,00 |
| 19.09.2025 | 39,80 | 39,84 | 39,35 | 39,60 | 0,05% | 3.887.737,00 |
| 18.09.2025 | 39,13 | 39,75 | 38,99 | 39,58 | 1,41% | 941.434,00 |
| 17.09.2025 | 38,50 | 39,54 | 38,34 | 39,03 | 1,32% | 879.661,00 |
| 16.09.2025 | 39,27 | 39,50 | 38,32 | 38,52 | -2,23% | 799.345,00 |
| 15.09.2025 | 39,27 | 39,79 | 39,13 | 39,40 | 0,38% | 677.455,00 |
| 12.09.2025 | 39,28 | 39,58 | 39,18 | 39,25 | -0,78% | 749.509,00 |
| 11.09.2025 | 39,18 | 39,56 | 39,07 | 39,56 | 0,84% | 763.356,00 |
| 10.09.2025 | 39,33 | 39,44 | 38,94 | 39,23 | -0,33% | 601.978,00 |
| 09.09.2025 | 39,75 | 39,88 | 39,29 | 39,36 | -0,88% | 668.114,00 |
| 08.09.2025 | 39,65 | 39,78 | 38,99 | 39,71 | -0,08% | 622.565,00 |
| 05.09.2025 | 40,43 | 40,67 | 39,51 | 39,74 | -1,66% | 617.872,00 |
| 04.09.2025 | 39,85 | 40,41 | 39,82 | 40,41 | 1,56% | 700.835,00 |
| 03.09.2025 | 38,95 | 39,82 | 38,91 | 39,79 | 1,66% | 679.911,00 |
| 02.09.2025 | 38,98 | 39,18 | 38,66 | 39,14 | -0,84% | 496.047,00 |
| 29.08.2025 | 39,53 | 39,82 | 39,38 | 39,47 | 0,13% | 733.875,00 |
| 28.08.2025 | 39,69 | 39,81 | 39,14 | 39,42 | -0,48% | 409.867,00 |
| 27.08.2025 | 39,18 | 39,77 | 39,08 | 39,61 | 0,92% | 602.246,00 |
| 26.08.2025 | 38,73 | 39,28 | 38,73 | 39,25 | 0,64% | 880.880,00 |
| 25.08.2025 | 39,57 | 39,58 | 38,97 | 39,00 | -1,56% | 491.886,00 |
| 22.08.2025 | 39,03 | 39,81 | 38,72 | 39,62 | 2,46% | 658.291,00 |
| 21.08.2025 | 38,46 | 38,79 | 38,29 | 38,67 | -0,08% | 644.089,00 |
| 20.08.2025 | 38,23 | 38,96 | 38,21 | 38,70 | 2,06% | 986.239,00 |
| 19.08.2025 | 37,91 | 38,30 | 37,75 | 37,92 | 0,40% | 502.819,00 |
| 18.08.2025 | 37,64 | 37,78 | 37,36 | 37,77 | 0,40% | 613.700,00 |
| 15.08.2025 | 38,24 | 38,24 | 37,50 | 37,62 | -1,21% | 643.942,00 |
| 14.08.2025 | 37,90 | 38,17 | 37,75 | 38,08 | -0,60% | 455.217,00 |
| 13.08.2025 | 37,86 | 38,32 | 37,77 | 38,31 | 1,56% | 673.583,00 |
| 12.08.2025 | 37,47 | 37,77 | 37,27 | 37,72 | 1,86% | 498.178,00 |
| 11.08.2025 | 36,70 | 37,29 | 36,68 | 37,03 | 1,45% | 545.422,00 |
| 08.08.2025 | 36,15 | 36,71 | 36,05 | 36,50 | 1,56% | 595.172,00 |
| 07.08.2025 | 36,84 | 36,84 | 35,81 | 35,94 | -2,55% | 440.845,00 |
| 06.08.2025 | 36,37 | 37,10 | 36,35 | 36,88 | 1,77% | 665.653,00 |
| 05.08.2025 | 35,91 | 36,30 | 35,57 | 36,24 | 1,12% | 693.487,00 |
| 04.08.2025 | 35,67 | 35,91 | 35,53 | 35,84 | 0,99% | 670.906,00 |
| 01.08.2025 | 36,33 | 36,47 | 35,24 | 35,49 | -3,66% | 811.412,00 |
| 31.07.2025 | 35,87 | 37,12 | 35,82 | 36,84 | 2,16% | 1.026.808,00 |
| 30.07.2025 | 37,10 | 37,10 | 35,88 | 36,06 | -2,49% | 1.177.790,00 |
| 29.07.2025 | 37,80 | 38,19 | 36,94 | 36,98 | -1,60% | 1.764.194,00 |
| 28.07.2025 | 37,94 | 37,98 | 37,31 | 37,58 | -0,63% | 1.049.035,00 |
| 25.07.2025 | 37,45 | 37,83 | 37,28 | 37,82 | 1,20% | 658.913,00 |
| 24.07.2025 | 37,32 | 37,61 | 37,17 | 37,37 | -0,37% | 802.196,00 |
| 23.07.2025 | 37,78 | 37,99 | 37,44 | 37,51 | -0,29% | 753.534,00 |
| 22.07.2025 | 37,14 | 37,72 | 37,00 | 37,62 | 1,29% | 748.112,00 |
| 21.07.2025 | 37,80 | 37,90 | 37,07 | 37,14 | -1,46% | 605.768,00 |
| 18.07.2025 | 37,62 | 37,92 | 37,53 | 37,69 | 0,24% | 678.408,00 |
| 17.07.2025 | 36,70 | 37,65 | 36,48 | 37,60 | 2,48% | 930.185,00 |
| 16.07.2025 | 36,38 | 36,85 | 36,15 | 36,69 | 1,49% | 683.152,00 |
| 15.07.2025 | 37,12 | 37,15 | 36,11 | 36,15 | -2,51% | 752.863,00 |
| 14.07.2025 | 36,33 | 37,14 | 36,18 | 37,08 | 2,06% | 757.789,00 |
| 11.07.2025 | 36,70 | 36,72 | 36,25 | 36,33 | -1,65% | 513.214,00 |
| 10.07.2025 | 36,73 | 37,06 | 36,62 | 36,94 | 0,52% | 827.844,00 |
| 09.07.2025 | 37,71 | 37,90 | 36,60 | 36,75 | -2,10% | 631.787,00 |
| 08.07.2025 | 37,41 | 38,01 | 37,40 | 37,54 | 0,13% | 912.197,00 |
| 07.07.2025 | 38,13 | 38,35 | 37,34 | 37,49 | -2,04% | 601.987,00 |
| 03.07.2025 | 38,14 | 38,38 | 37,95 | 38,27 | 1,08% | 418.197,00 |
| 02.07.2025 | 38,79 | 38,79 | 37,57 | 37,86 | -2,22% | 794.496,00 |
| 01.07.2025 | 38,29 | 39,02 | 38,27 | 38,72 | 0,36% | 744.555,00 |
| 30.06.2025 | 38,65 | 38,71 | 38,40 | 38,58 | 0,34% | 712.754,00 |
| 27.06.2025 | 38,43 | 38,76 | 38,20 | 38,45 | 0,37% | 967.697,00 |
| 26.06.2025 | 37,51 | 38,32 | 37,51 | 38,31 | 2,27% | 512.758,00 |
| 25.06.2025 | 37,59 | 37,69 | 37,22 | 37,46 | -0,56% | 712.570,00 |
| 24.06.2025 | 38,28 | 38,64 | 37,65 | 37,67 | -1,34% | 720.747,00 |
| 23.06.2025 | 37,50 | 38,20 | 37,23 | 38,18 | 1,79% | 667.155,00 |
| 20.06.2025 | 37,38 | 37,65 | 37,15 | 37,51 | 1,21% | 2.248.601,00 |
| 18.06.2025 | 36,82 | 37,54 | 36,82 | 37,06 | 0,41% | 770.044,00 |
| 17.06.2025 | 37,08 | 37,16 | 36,59 | 36,91 | -0,70% | 761.590,00 |
| 16.06.2025 | 37,03 | 37,58 | 37,03 | 37,17 | 0,79% | 723.541,00 |
| 13.06.2025 | 37,12 | 37,38 | 36,70 | 36,88 | -2,07% | 622.231,00 |
| 12.06.2025 | 36,71 | 37,71 | 36,71 | 37,66 | 0,45% | 559.981,00 |
| 11.06.2025 | 37,85 | 38,20 | 37,36 | 37,49 | -1,11% | 1.017.433,00 |
| 10.06.2025 | 38,00 | 38,28 | 37,76 | 37,91 | -0,68% | 620.367,00 |
| 09.06.2025 | 38,84 | 39,00 | 37,71 | 38,17 | -1,17% | 718.715,00 |
| 06.06.2025 | 38,45 | 38,68 | 38,18 | 38,62 | 2,01% | 420.982,00 |
| 05.06.2025 | 37,77 | 38,02 | 37,40 | 37,86 | 0,56% | 581.074,00 |
| 04.06.2025 | 38,15 | 38,35 | 37,63 | 37,65 | -1,44% | 372.342,00 |
| 03.06.2025 | 37,96 | 38,28 | 37,35 | 38,20 | 0,79% | 509.467,00 |
| 02.06.2025 | 37,87 | 38,08 | 37,39 | 37,90 | -0,16% | 623.478,00 |
| 30.05.2025 | 37,98 | 38,19 | 37,74 | 37,96 | -0,34% | 615.966,00 |
| 29.05.2025 | 37,67 | 38,09 | 37,56 | 38,09 | 1,71% | 454.375,00 |
| 28.05.2025 | 38,06 | 38,19 | 37,40 | 37,45 | -1,91% | 604.033,00 |
| 27.05.2025 | 37,48 | 38,23 | 37,24 | 38,18 | 2,80% | 612.760,00 |
| 23.05.2025 | 36,65 | 37,40 | 36,65 | 37,14 | -0,35% | 498.753,00 |
| 22.05.2025 | 37,81 | 38,46 | 37,06 | 37,27 | -1,35% | 678.413,00 |
| 21.05.2025 | 39,15 | 39,16 | 37,74 | 37,78 | -3,70% | 532.652,00 |