47,050$
-2,79%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 48,23 | 48,37 | 47,05 | 47,12 | -2,64% | 214.917,00 |
| 17.12.2024 | 48,49 | 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 | 48,58 | 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 | 50,95 | 50,95 | 49,95 | 50,09 | -1,69% | 198.358,00 |
| 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 | 49,20 | 49,69 | 49,20 | 49,60 | 0,75% | 189.723,00 |
| 21.11.2024 | 49,01 | 49,51 | 48,78 | 49,23 | 0,78% | 174.015,00 |
| 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 | 48,48 | 49,19 | 48,39 | 48,99 | 1,26% | 255.445,00 |
| 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% | 316.077,00 |
| 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% | 169.981,00 |
| 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% | 327.345,00 |
| 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% | 293.456,00 |
| 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% | 344.785,00 |
| 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% | 168.867,00 |
| 26.09.2024 | 48,64 | 49,08 | 48,43 | 48,85 | 0,70% | 573.641,00 |
| 25.09.2024 | 48,90 | 49,12 | 48,49 | 48,51 | -0,70% | 311.016,00 |
| 24.09.2024 | 49,39 | 49,57 | 48,77 | 48,85 | -1,87% | 234.176,00 |
| 23.09.2024 | 48,75 | 49,79 | 48,75 | 49,78 | 2,60% | 524.977,00 |
| 20.09.2024 | 50,16 | 50,16 | 48,18 | 48,52 | -3,35% | 2.728.658,00 |
| 19.09.2024 | 50,31 | 50,44 | 49,68 | 50,20 | 0,24% | 340.881,00 |
| 18.09.2024 | 50,17 | 50,42 | 49,87 | 50,08 | -0,16% | 263.902,00 |
| 17.09.2024 | 50,39 | 50,51 | 49,94 | 50,16 | -0,71% | 299.932,00 |
| 16.09.2024 | 50,57 | 50,79 | 50,41 | 50,52 | 0,58% | 325.642,00 |
| 13.09.2024 | 50,34 | 50,42 | 50,00 | 50,23 | 0,54% | 186.049,00 |
| 12.09.2024 | 49,47 | 50,00 | 49,11 | 49,96 | 1,03% | 318.746,00 |
| 11.09.2024 | 50,68 | 50,79 | 49,33 | 49,45 | -2,83% | 223.151,00 |
| 10.09.2024 | 51,84 | 51,91 | 50,64 | 50,89 | -1,41% | 307.920,00 |
| 09.09.2024 | 51,17 | 51,87 | 50,68 | 51,62 | 1,02% | 307.318,00 |
| 06.09.2024 | 51,21 | 51,64 | 51,08 | 51,10 | -0,27% | 240.518,00 |
| 05.09.2024 | 52,24 | 52,24 | 50,96 | 51,24 | -1,37% | 160.824,00 |
| 04.09.2024 | 51,85 | 52,14 | 51,61 | 51,95 | 0,48% | 228.869,00 |
| 03.09.2024 | 51,93 | 52,36 | 51,57 | 51,70 | -0,42% | 246.220,00 |
| 30.08.2024 | 51,81 | 52,14 | 51,48 | 51,92 | 0,19% | 193.782,00 |
| 29.08.2024 | 51,95 | 52,21 | 51,47 | 51,82 | 0,02% | 210.223,00 |
| 28.08.2024 | 51,44 | 52,15 | 51,44 | 51,81 | 0,86% | 270.281,00 |
| 27.08.2024 | 51,32 | 51,73 | 51,11 | 51,37 | 0,27% | 308.656,00 |
| 26.08.2024 | 50,97 | 51,70 | 50,88 | 51,23 | 0,97% | 168.559,00 |
| 23.08.2024 | 50,20 | 50,96 | 50,11 | 50,74 | 1,48% | 179.728,00 |
| 22.08.2024 | 49,48 | 50,02 | 49,42 | 50,00 | 0,79% | 118.196,00 |
| 21.08.2024 | 49,73 | 49,73 | 49,16 | 49,61 | 0,24% | 153.858,00 |
| 20.08.2024 | 49,96 | 50,06 | 49,47 | 49,49 | -0,80% | 215.105,00 |
| 19.08.2024 | 49,51 | 49,90 | 49,51 | 49,89 | 0,95% | 191.805,00 |
| 16.08.2024 | 48,79 | 49,56 | 48,65 | 49,42 | 1,27% | 296.294,00 |
| 15.08.2024 | 49,03 | 49,27 | 48,62 | 48,80 | 0,41% | 227.805,00 |
| 14.08.2024 | 48,03 | 48,69 | 47,98 | 48,60 | 1,23% | 227.145,00 |
| 13.08.2024 | 48,27 | 48,33 | 47,77 | 48,01 | -0,06% | 174.458,00 |
| 12.08.2024 | 48,94 | 48,94 | 48,01 | 48,04 | -2,28% | 519.882,00 |
| 09.08.2024 | 48,80 | 49,32 | 48,41 | 49,16 | 1,09% | 305.183,00 |
| 08.08.2024 | 48,42 | 48,77 | 48,13 | 48,63 | 0,64% | 158.602,00 |
| 07.08.2024 | 48,65 | 49,21 | 48,16 | 48,32 | -0,23% | 299.292,00 |
| 06.08.2024 | 47,97 | 48,82 | 47,63 | 48,43 | 0,87% | 356.190,00 |
| 05.08.2024 | 48,39 | 48,62 | 47,46 | 48,01 | -1,80% | 400.921,00 |
| 02.08.2024 | 48,70 | 49,39 | 48,54 | 48,89 | -0,51% | 315.487,00 |
| 01.08.2024 | 49,63 | 49,63 | 48,71 | 49,14 | -0,04% | 207.742,00 |
| 31.07.2024 | 49,92 | 49,92 | 49,03 | 49,16 | -1,15% | 259.698,00 |
| 30.07.2024 | 47,75 | 50,01 | 47,75 | 49,73 | 1,00% | 459.148,00 |