39,380$
1,42%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,25 | 39,64 | 39,13 | 39,38 | 1,42% | 452.638,00 |
| 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 | 39,23 | 39,42 | 38,62 | 38,95 | -0,26% | 500.790,00 |
| 14.11.2024 | 39,48 | 39,50 | 38,74 | 39,05 | -0,53% | 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% | 572.360,00 |
| 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% | 1.066.339,00 |
| 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% | 380.864,00 |
| 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% | 489.641,00 |
| 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% | 457.988,00 |
| 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% | 651.952,00 |
| 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% | 516.847,00 |
| 07.10.2024 | 34,79 | 34,80 | 33,85 | 34,00 | -2,77% | 660.739,00 |
| 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% | 432.977,00 |
| 02.10.2024 | 34,30 | 34,72 | 34,07 | 34,63 | 0,79% | 451.340,00 |
| 01.10.2024 | 34,72 | 34,93 | 34,21 | 34,36 | -2,11% | 498.328,00 |
| 30.09.2024 | 34,28 | 35,11 | 33,93 | 35,10 | 2,45% | 748.481,00 |
| 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% | 519.042,00 |
| 25.09.2024 | 34,75 | 34,75 | 34,41 | 34,52 | -0,43% | 638.231,00 |
| 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% | 665.903,00 |
| 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% | 1.418.827,00 |
| 18.09.2024 | 34,42 | 35,20 | 34,42 | 34,79 | 0,84% | 646.206,00 |
| 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% | 678.026,00 |
| 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% | 626.566,00 |
| 10.09.2024 | 32,46 | 32,67 | 32,11 | 32,43 | -0,55% | 921.318,00 |
| 09.09.2024 | 33,01 | 33,09 | 32,51 | 32,61 | -0,97% | 932.419,00 |
| 06.09.2024 | 34,09 | 34,44 | 32,90 | 32,93 | -3,85% | 674.412,00 |
| 05.09.2024 | 34,70 | 34,70 | 33,77 | 34,25 | -0,67% | 638.550,00 |
| 04.09.2024 | 34,64 | 35,03 | 34,27 | 34,48 | -0,20% | 544.074,00 |
| 03.09.2024 | 34,67 | 35,19 | 34,46 | 34,55 | -1,06% | 801.044,00 |
| 30.08.2024 | 34,73 | 35,01 | 34,50 | 34,92 | 0,81% | 1.558.341,00 |
| 29.08.2024 | 34,55 | 34,86 | 34,22 | 34,64 | 0,76% | 501.638,00 |
| 28.08.2024 | 33,70 | 34,50 | 33,64 | 34,38 | 1,57% | 602.489,00 |
| 27.08.2024 | 33,88 | 33,98 | 33,66 | 33,85 | 0,03% | 421.510,00 |
| 26.08.2024 | 34,02 | 34,33 | 33,76 | 33,84 | -0,09% | 587.185,00 |
| 23.08.2024 | 33,08 | 33,92 | 33,02 | 33,87 | 3,29% | 706.106,00 |
| 22.08.2024 | 32,63 | 32,92 | 32,50 | 32,79 | 0,58% | 418.998,00 |
| 21.08.2024 | 32,60 | 32,76 | 32,34 | 32,60 | 0,15% | 526.190,00 |
| 20.08.2024 | 33,05 | 33,05 | 32,41 | 32,55 | -1,90% | 574.697,00 |
| 19.08.2024 | 33,07 | 33,39 | 32,98 | 33,18 | 0,15% | 396.307,00 |
| 16.08.2024 | 32,50 | 33,17 | 32,50 | 33,13 | 1,94% | 559.833,00 |
| 15.08.2024 | 32,77 | 32,91 | 32,45 | 32,50 | 1,31% | 574.935,00 |
| 14.08.2024 | 31,62 | 32,17 | 31,59 | 32,08 | 1,87% | 669.601,00 |
| 13.08.2024 | 31,53 | 31,68 | 31,18 | 31,49 | 0,16% | 492.860,00 |
| 12.08.2024 | 31,77 | 31,87 | 31,30 | 31,44 | -0,73% | 582.269,00 |
| 09.08.2024 | 31,50 | 31,83 | 31,48 | 31,67 | 0,51% | 490.259,00 |
| 08.08.2024 | 31,29 | 31,57 | 31,16 | 31,51 | 1,16% | 1.183.871,00 |
| 07.08.2024 | 31,63 | 31,82 | 30,99 | 31,15 | -0,38% | 1.068.611,00 |
| 06.08.2024 | 31,65 | 31,87 | 31,22 | 31,27 | -1,17% | 1.568.252,00 |
| 05.08.2024 | 31,50 | 31,65 | 30,48 | 31,64 | -2,47% | 782.650,00 |
| 02.08.2024 | 33,07 | 33,33 | 32,02 | 32,44 | -4,00% | 1.184.214,00 |
| 01.08.2024 | 34,93 | 35,45 | 33,39 | 33,79 | -3,07% | 1.329.610,00 |
| 31.07.2024 | 34,28 | 35,23 | 33,99 | 34,86 | 1,57% | 1.044.306,00 |
| 30.07.2024 | 32,00 | 34,69 | 31,76 | 34,32 | 10,71% | 1.372.607,00 |
| 29.07.2024 | 31,20 | 31,30 | 30,97 | 31,00 | -0,55% | 668.127,00 |
| 26.07.2024 | 30,96 | 31,27 | 30,92 | 31,17 | 1,37% | 463.241,00 |
| 25.07.2024 | 30,54 | 31,25 | 30,44 | 30,75 | 1,38% | 720.532,00 |
| 24.07.2024 | 30,68 | 31,07 | 30,32 | 30,33 | -1,43% | 578.928,00 |
| 23.07.2024 | 30,31 | 30,95 | 30,31 | 30,77 | 1,08% | 699.823,00 |
| 22.07.2024 | 29,87 | 30,46 | 29,73 | 30,44 | 2,35% | 645.199,00 |
| 19.07.2024 | 29,82 | 29,86 | 29,52 | 29,74 | -0,27% | 635.591,00 |
| 18.07.2024 | 29,91 | 30,69 | 29,74 | 29,82 | -1,00% | 579.272,00 |
| 17.07.2024 | 30,25 | 30,70 | 30,09 | 30,12 | -0,56% | 876.465,00 |
| 16.07.2024 | 29,49 | 30,33 | 29,49 | 30,29 | 3,06% | 762.323,00 |
| 15.07.2024 | 29,28 | 29,73 | 29,28 | 29,39 | 1,07% | 793.739,00 |
| 12.07.2024 | 29,00 | 29,28 | 28,96 | 29,08 | 0,69% | 726.182,00 |
| 11.07.2024 | 28,50 | 29,00 | 28,41 | 28,88 | 2,30% | 739.416,00 |
| 10.07.2024 | 28,09 | 28,35 | 28,01 | 28,23 | 1,00% | 517.646,00 |
| 09.07.2024 | 27,72 | 28,24 | 27,72 | 27,95 | 0,72% | 566.276,00 |
| 08.07.2024 | 27,89 | 28,19 | 27,74 | 27,75 | 0,14% | 612.085,00 |
| 05.07.2024 | 27,78 | 27,89 | 27,60 | 27,71 | -0,61% | 400.153,00 |
| 03.07.2024 | 28,13 | 28,35 | 27,87 | 27,88 | -0,89% | 278.161,00 |