51,120$
-0,23%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 50,00 | 50,79 | 48,78 | 49,24 | 1,50% | 506.510,00 |
| 26.07.2024 | 47,97 | 48,96 | 47,92 | 48,51 | 1,63% | 239.470,00 |
| 25.07.2024 | 47,34 | 48,33 | 47,20 | 47,73 | 1,12% | 160.739,00 |
| 24.07.2024 | 47,31 | 47,62 | 47,01 | 47,20 | -0,15% | 206.803,00 |
| 23.07.2024 | 47,46 | 47,48 | 47,16 | 47,27 | -0,13% | 184.874,00 |
| 22.07.2024 | 47,19 | 47,64 | 47,05 | 47,33 | 0,06% | 337.791,00 |
| 19.07.2024 | 49,20 | 49,20 | 47,15 | 47,30 | -3,19% | 329.998,00 |
| 18.07.2024 | 48,75 | 49,52 | 48,60 | 48,86 | 0,37% | 275.378,00 |
| 17.07.2024 | 48,10 | 49,18 | 48,10 | 48,68 | 1,67% | 425.810,00 |
| 16.07.2024 | 47,61 | 48,28 | 47,57 | 47,88 | 0,97% | 224.164,00 |
| 15.07.2024 | 47,56 | 48,05 | 47,36 | 47,42 | -0,02% | 243.267,00 |
| 12.07.2024 | 47,00 | 47,51 | 46,99 | 47,43 | 1,17% | 227.497,00 |
| 11.07.2024 | 46,40 | 46,98 | 46,31 | 46,88 | 1,49% | 221.326,00 |
| 10.07.2024 | 45,54 | 46,21 | 45,54 | 46,19 | 1,56% | 253.452,00 |
| 09.07.2024 | 45,00 | 45,87 | 44,90 | 45,48 | 1,13% | 236.883,00 |
| 08.07.2024 | 45,10 | 45,43 | 44,92 | 44,97 | 0,49% | 218.026,00 |
| 05.07.2024 | 45,13 | 45,44 | 44,42 | 44,75 | -1,02% | 233.775,00 |
| 03.07.2024 | 45,49 | 45,78 | 45,21 | 45,21 | -0,62% | 301.130,00 |
| 02.07.2024 | 45,39 | 45,79 | 45,13 | 45,49 | -0,18% | 364.256,00 |
| 01.07.2024 | 46,30 | 46,73 | 45,57 | 45,57 | -1,09% | 389.529,00 |
| 28.06.2024 | 45,07 | 46,44 | 44,66 | 46,07 | 2,22% | 2.485.623,00 |
| 27.06.2024 | 44,68 | 45,14 | 44,47 | 45,07 | 0,63% | 205.111,00 |
| 26.06.2024 | 44,51 | 44,82 | 44,09 | 44,79 | 0,22% | 312.766,00 |
| 25.06.2024 | 44,99 | 45,20 | 44,69 | 44,69 | -0,73% | 253.242,00 |
| 24.06.2024 | 44,60 | 45,13 | 44,59 | 45,02 | 1,46% | 147.123,00 |
| 21.06.2024 | 44,79 | 44,88 | 44,14 | 44,37 | -0,56% | 289.179,00 |
| 20.06.2024 | 44,43 | 44,77 | 44,28 | 44,62 | 0,65% | 131.607,00 |
| 18.06.2024 | 43,80 | 44,40 | 43,66 | 44,33 | 1,51% | 163.686,00 |
| 17.06.2024 | 43,20 | 43,80 | 43,11 | 43,67 | 0,78% | 219.990,00 |
| 14.06.2024 | 43,15 | 43,36 | 42,85 | 43,33 | -0,12% | 140.015,00 |
| 13.06.2024 | 43,98 | 43,98 | 43,20 | 43,38 | -1,39% | 196.903,00 |
| 12.06.2024 | 44,31 | 44,42 | 43,80 | 43,99 | -0,72% | 264.046,00 |
| 11.06.2024 | 44,36 | 44,54 | 43,99 | 44,31 | -0,23% | 218.590,00 |
| 10.06.2024 | 44,55 | 44,71 | 44,07 | 44,41 | -0,52% | 259.067,00 |
| 07.06.2024 | 44,76 | 44,98 | 44,57 | 44,64 | 0,13% | 301.159,00 |
| 06.06.2024 | 45,00 | 45,36 | 44,45 | 44,58 | -1,24% | 258.397,00 |
| 05.06.2024 | 45,11 | 45,27 | 44,62 | 45,14 | 0,22% | 296.132,00 |
| 04.06.2024 | 45,39 | 45,62 | 44,98 | 45,04 | -1,21% | 220.892,00 |
| 03.06.2024 | 45,86 | 45,92 | 45,23 | 45,59 | -0,76% | 213.500,00 |
| 31.05.2024 | 45,48 | 45,95 | 45,37 | 45,94 | 1,35% | 377.549,00 |
| 30.05.2024 | 44,57 | 45,50 | 44,55 | 45,33 | 1,48% | 1.784.447,00 |
| 29.05.2024 | 44,63 | 44,94 | 44,32 | 44,67 | 0,29% | 557.869,00 |
| 28.05.2024 | 45,30 | 45,47 | 44,16 | 44,54 | 1,11% | 540.037,00 |
| 24.05.2024 | 44,21 | 44,25 | 43,83 | 44,05 | 0,02% | 115.978,00 |
| 23.05.2024 | 44,44 | 44,46 | 44,00 | 44,04 | -1,23% | 220.100,00 |
| 22.05.2024 | 44,89 | 45,08 | 44,58 | 44,59 | -0,76% | 206.099,00 |
| 21.05.2024 | 44,36 | 45,00 | 44,36 | 44,93 | 1,17% | 279.144,00 |
| 20.05.2024 | 45,30 | 45,33 | 44,40 | 44,41 | -1,92% | 277.388,00 |
| 17.05.2024 | 44,98 | 45,29 | 44,89 | 45,28 | 0,56% | 128.347,00 |
| 16.05.2024 | 44,82 | 45,20 | 44,70 | 45,03 | 1,01% | 183.401,00 |
| 15.05.2024 | 44,47 | 44,69 | 44,33 | 44,58 | -0,13% | 186.156,00 |
| 14.05.2024 | 44,87 | 44,93 | 44,46 | 44,64 | -0,47% | 202.881,00 |
| 13.05.2024 | 44,95 | 45,25 | 44,82 | 44,85 | -0,22% | 203.824,00 |
| 10.05.2024 | 44,89 | 45,18 | 44,89 | 44,95 | 0,31% | 171.051,00 |
| 09.05.2024 | 44,55 | 45,12 | 44,55 | 44,81 | 0,07% | 291.562,00 |
| 08.05.2024 | 44,32 | 45,02 | 44,32 | 44,78 | 1,40% | 239.777,00 |
| 07.05.2024 | 44,68 | 44,82 | 44,10 | 44,16 | -0,85% | 262.060,00 |
| 06.05.2024 | 42,93 | 44,72 | 42,33 | 44,54 | 0,32% | 328.947,00 |
| 03.05.2024 | 44,49 | 44,58 | 43,83 | 44,40 | -0,40% | 213.187,00 |
| 02.05.2024 | 44,70 | 44,79 | 44,34 | 44,58 | 0,11% | 184.671,00 |
| 01.05.2024 | 44,06 | 44,69 | 44,06 | 44,53 | 1,34% | 161.783,00 |
| 30.04.2024 | 43,59 | 44,12 | 43,57 | 43,94 | 0,46% | 157.224,00 |
| 29.04.2024 | 43,31 | 43,83 | 43,31 | 43,74 | 1,16% | 143.958,00 |
| 26.04.2024 | 43,68 | 43,68 | 42,89 | 43,24 | -0,96% | 186.005,00 |
| 25.04.2024 | 44,26 | 44,43 | 43,64 | 43,66 | -1,29% | 234.213,00 |
| 24.04.2024 | 43,98 | 44,30 | 43,86 | 44,23 | 0,09% | 130.829,00 |
| 23.04.2024 | 44,60 | 44,79 | 44,12 | 44,19 | -0,83% | 163.810,00 |
| 22.04.2024 | 44,55 | 44,81 | 44,10 | 44,56 | 0,27% | 213.507,00 |
| 19.04.2024 | 43,66 | 44,54 | 43,66 | 44,44 | 2,54% | 195.266,00 |
| 18.04.2024 | 43,04 | 43,41 | 42,99 | 43,34 | 1,24% | 119.883,00 |
| 17.04.2024 | 43,14 | 43,24 | 42,64 | 42,81 | -1,04% | 160.323,00 |
| 16.04.2024 | 43,33 | 43,39 | 43,04 | 43,26 | 0,12% | 157.506,00 |