37,840$
0,40%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,86 | 38,10 | 37,73 | 37,84 | 0,40% | 16.821,00 |
| 08.05.2025 | 38,05 | 38,26 | 37,66 | 37,69 | -0,11% | 676.358,00 |
| 07.05.2025 | 37,69 | 38,07 | 37,48 | 37,73 | 0,67% | 732.222,00 |
| 06.05.2025 | 37,14 | 37,70 | 37,07 | 37,48 | 0,35% | 512.908,00 |
| 05.05.2025 | 37,83 | 38,20 | 37,32 | 37,35 | -2,20% | 853.861,00 |
| 02.05.2025 | 37,62 | 38,43 | 37,56 | 38,19 | 2,88% | 732.305,00 |
| 01.05.2025 | 37,92 | 38,08 | 36,98 | 37,12 | -2,16% | 1.144.763,00 |
| 30.04.2025 | 37,40 | 38,06 | 36,65 | 37,94 | -0,18% | 1.276.700,00 |
| 29.04.2025 | 37,35 | 38,68 | 36,61 | 38,01 | -4,78% | 1.826.973,00 |
| 28.04.2025 | 39,36 | 40,21 | 39,36 | 39,92 | 0,86% | 613.083,00 |
| 25.04.2025 | 39,57 | 39,86 | 39,03 | 39,58 | -0,45% | 451.280,00 |
| 24.04.2025 | 39,08 | 39,92 | 38,84 | 39,76 | 1,51% | 501.508,00 |
| 23.04.2025 | 39,50 | 40,42 | 39,00 | 39,17 | 1,40% | 533.972,00 |
| 22.04.2025 | 37,58 | 38,80 | 37,58 | 38,63 | 3,96% | 454.811,00 |
| 21.04.2025 | 38,04 | 38,29 | 36,79 | 37,16 | -2,93% | 471.827,00 |
| 17.04.2025 | 38,24 | 38,85 | 38,24 | 38,28 | 0,53% | 602.211,00 |
| 16.04.2025 | 38,30 | 38,60 | 37,73 | 38,08 | -0,21% | 567.260,00 |
| 15.04.2025 | 38,01 | 38,60 | 37,98 | 38,16 | 0,82% | 521.915,00 |
| 14.04.2025 | 37,35 | 38,28 | 37,02 | 37,85 | 2,88% | 671.051,00 |
| 11.04.2025 | 36,40 | 36,87 | 35,51 | 36,79 | 0,77% | 820.900,00 |
| 10.04.2025 | 37,98 | 38,41 | 36,19 | 36,51 | -7,57% | 1.244.339,00 |
| 09.04.2025 | 35,72 | 39,90 | 35,51 | 39,50 | 9,36% | 1.072.823,00 |
| 08.04.2025 | 37,77 | 38,40 | 35,54 | 36,12 | -0,22% | 963.300,00 |
| 07.04.2025 | 35,81 | 37,78 | 34,63 | 36,20 | -1,63% | 1.300.826,00 |
| 04.04.2025 | 37,73 | 38,08 | 35,91 | 36,80 | -6,98% | 1.226.053,00 |
| 03.04.2025 | 40,26 | 41,03 | 39,47 | 39,56 | -6,63% | 657.189,00 |
| 02.04.2025 | 41,67 | 42,51 | 41,36 | 42,37 | 0,93% | 505.475,00 |
| 01.04.2025 | 41,38 | 42,23 | 41,18 | 41,98 | 0,79% | 705.072,00 |
| 31.03.2025 | 41,22 | 42,05 | 40,99 | 41,65 | 0,41% | 890.714,00 |
| 28.03.2025 | 42,18 | 42,35 | 41,15 | 41,48 | -1,87% | 704.562,00 |
| 27.03.2025 | 42,34 | 42,45 | 41,81 | 42,27 | -0,17% | 560.716,00 |
| 26.03.2025 | 42,43 | 43,20 | 42,26 | 42,34 | 0,19% | 666.116,00 |
| 25.03.2025 | 42,13 | 42,77 | 41,88 | 42,26 | 0,12% | 624.265,00 |
| 24.03.2025 | 41,67 | 42,31 | 41,52 | 42,21 | 2,98% | 594.934,00 |
| 21.03.2025 | 40,91 | 41,25 | 40,51 | 40,99 | -0,56% | 3.744.543,00 |
| 20.03.2025 | 41,10 | 41,70 | 40,71 | 41,22 | -0,12% | 649.240,00 |
| 19.03.2025 | 40,90 | 41,59 | 40,57 | 41,27 | 1,33% | 943.331,00 |
| 18.03.2025 | 41,07 | 41,59 | 40,69 | 40,73 | -1,55% | 916.112,00 |
| 17.03.2025 | 40,23 | 41,47 | 40,02 | 41,37 | 3,30% | 926.625,00 |
| 14.03.2025 | 39,15 | 40,11 | 38,99 | 40,05 | 3,25% | 499.298,00 |
| 13.03.2025 | 39,15 | 39,66 | 38,72 | 38,79 | -0,79% | 424.549,00 |
| 12.03.2025 | 39,35 | 39,47 | 38,77 | 39,10 | 0,46% | 553.759,00 |
| 11.03.2025 | 38,69 | 39,48 | 38,20 | 38,92 | 0,80% | 574.693,00 |
| 10.03.2025 | 38,78 | 39,14 | 38,22 | 38,61 | -2,55% | 677.622,00 |
| 07.03.2025 | 39,44 | 39,93 | 38,68 | 39,62 | -0,20% | 612.872,00 |
| 06.03.2025 | 40,39 | 40,52 | 39,62 | 39,70 | -2,55% | 607.056,00 |
| 05.03.2025 | 40,14 | 41,06 | 40,00 | 40,74 | 1,44% | 857.293,00 |
| 04.03.2025 | 41,22 | 41,33 | 39,71 | 40,16 | -3,74% | 763.073,00 |
| 03.03.2025 | 41,79 | 42,41 | 41,40 | 41,72 | 0,07% | 620.885,00 |
| 28.02.2025 | 41,41 | 41,78 | 41,03 | 41,69 | 1,02% | 768.233,00 |
| 27.02.2025 | 41,32 | 41,71 | 41,06 | 41,27 | 1,00% | 615.341,00 |
| 26.02.2025 | 40,12 | 41,00 | 40,05 | 40,86 | 1,54% | 681.290,00 |
| 25.02.2025 | 40,49 | 40,72 | 40,05 | 40,24 | 0,25% | 677.357,00 |
| 24.02.2025 | 40,15 | 40,45 | 39,84 | 40,14 | 0,88% | 670.465,00 |
| 21.02.2025 | 41,00 | 41,00 | 39,65 | 39,79 | -2,02% | 602.244,00 |
| 20.02.2025 | 41,37 | 41,37 | 40,27 | 40,61 | -2,14% | 552.220,00 |
| 19.02.2025 | 41,50 | 41,80 | 41,20 | 41,50 | -0,46% | 587.941,00 |
| 18.02.2025 | 41,43 | 41,81 | 41,25 | 41,69 | 0,65% | 665.688,00 |
| 14.02.2025 | 41,53 | 42,02 | 41,38 | 41,42 | -0,19% | 837.643,00 |
| 13.02.2025 | 41,00 | 41,60 | 40,78 | 41,50 | 2,24% | 707.482,00 |
| 12.02.2025 | 40,94 | 41,08 | 40,44 | 40,59 | -0,98% | 558.813,00 |
| 11.02.2025 | 41,14 | 41,48 | 40,93 | 40,99 | -0,41% | 653.951,00 |
| 10.02.2025 | 41,18 | 41,47 | 40,72 | 41,16 | 0,19% | 705.879,00 |
| 07.02.2025 | 40,29 | 41,54 | 39,56 | 41,08 | 2,65% | 864.024,00 |
| 06.02.2025 | 40,04 | 40,26 | 39,52 | 40,02 | -0,10% | 579.412,00 |
| 05.02.2025 | 39,49 | 40,08 | 39,41 | 40,06 | 1,70% | 645.784,00 |
| 04.02.2025 | 39,35 | 39,96 | 39,25 | 39,39 | -0,03% | 480.756,00 |
| 03.02.2025 | 39,11 | 39,70 | 38,99 | 39,40 | -1,35% | 603.834,00 |
| 31.01.2025 | 39,94 | 40,55 | 39,82 | 39,94 | -0,50% | 553.362,00 |
| 30.01.2025 | 40,22 | 40,63 | 39,97 | 40,14 | 0,55% | 459.627,00 |
| 29.01.2025 | 39,72 | 40,45 | 39,44 | 39,92 | 0,33% | 347.591,00 |
| 28.01.2025 | 39,25 | 40,31 | 39,14 | 39,79 | 0,99% | 361.636,00 |
| 27.01.2025 | 38,99 | 39,53 | 38,94 | 39,40 | 1,39% | 410.515,00 |
| 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% | 443.304,00 |
| 22.01.2025 | 39,01 | 39,24 | 38,82 | 39,07 | -0,53% | 444.922,00 |
| 21.01.2025 | 38,86 | 39,38 | 38,86 | 39,28 | 1,29% | 358.416,00 |
| 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% | 388.084,00 |
| 14.01.2025 | 36,68 | 37,65 | 36,68 | 37,61 | 3,01% | 510.331,00 |
| 13.01.2025 | 35,71 | 36,57 | 35,71 | 36,51 | 1,44% | 461.646,00 |
| 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% | 411.508,00 |
| 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% | 436.582,00 |
| 31.12.2024 | 37,37 | 37,60 | 37,18 | 37,21 | 0,11% | 443.898,00 |
| 30.12.2024 | 37,01 | 37,47 | 36,69 | 37,17 | -0,32% | 401.255,00 |
| 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 | 36,40 | 37,01 | 36,40 | 36,97 | 0,52% | 425.554,00 |
| 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% | 900.370,00 |
| 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% | 593.685,00 |
| 13.12.2024 | 38,25 | 38,43 | 37,95 | 38,03 | -0,18% | 444.454,00 |