41,180$
-0,87%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,06 | 41,37 | 39,92 | 41,17 | -0,89% | 3,00 |
| 06.03.2026 | 41,43 | 41,61 | 40,59 | 41,54 | -1,45% | 3,00 |
| 05.03.2026 | 41,80 | 42,42 | 41,80 | 42,15 | -1,01% | 526.885,00 |
| 04.03.2026 | 42,34 | 42,70 | 41,87 | 42,58 | 0,92% | 484.969,00 |
| 03.03.2026 | 41,69 | 42,21 | 40,42 | 42,19 | -0,78% | 580.075,00 |
| 02.03.2026 | 41,29 | 43,07 | 41,22 | 42,52 | 1,70% | 733.354,00 |
| 27.02.2026 | 42,61 | 42,71 | 41,50 | 41,81 | -2,93% | 1.033.268,00 |
| 26.02.2026 | 42,69 | 43,31 | 42,52 | 43,07 | 1,77% | 561.264,00 |
| 25.02.2026 | 41,89 | 42,40 | 41,39 | 42,32 | 1,68% | 467.775,00 |
| 24.02.2026 | 41,16 | 41,77 | 40,61 | 41,62 | 0,85% | 795.200,00 |
| 23.02.2026 | 43,02 | 43,33 | 41,23 | 41,27 | -4,51% | 696.063,00 |
| 20.02.2026 | 42,69 | 43,24 | 42,29 | 43,22 | 1,50% | 631.815,00 |
| 19.02.2026 | 42,96 | 43,05 | 42,26 | 42,58 | -1,07% | 696.467,00 |
| 18.02.2026 | 43,28 | 43,37 | 42,85 | 43,04 | -0,19% | 850.597,00 |
| 17.02.2026 | 43,48 | 43,83 | 42,91 | 43,12 | 0,14% | 1.147.217,00 |
| 13.02.2026 | 42,98 | 43,77 | 42,80 | 43,06 | -0,32% | 595.290,00 |
| 12.02.2026 | 43,38 | 43,80 | 42,27 | 43,20 | 0,28% | 747.557,00 |
| 11.02.2026 | 43,22 | 43,58 | 42,48 | 43,08 | 0,07% | 483.220,00 |
| 10.02.2026 | 42,60 | 43,22 | 42,39 | 43,05 | 0,80% | 741.003,00 |
| 09.02.2026 | 44,33 | 44,86 | 42,52 | 42,71 | -4,32% | 952.393,00 |
| 06.02.2026 | 43,56 | 44,84 | 43,08 | 44,64 | 5,51% | 1.172.065,00 |
| 05.02.2026 | 42,61 | 43,46 | 42,19 | 42,31 | -0,52% | 1.061.349,00 |
| 04.02.2026 | 42,38 | 42,69 | 41,66 | 42,53 | 0,52% | 743.923,00 |
| 03.02.2026 | 42,47 | 43,45 | 42,16 | 42,31 | -1,14% | 802.251,00 |
| 02.02.2026 | 42,33 | 42,86 | 41,99 | 42,80 | 1,78% | 624.191,00 |
| 30.01.2026 | 41,44 | 42,19 | 41,44 | 42,05 | 0,57% | 778.192,00 |
| 29.01.2026 | 41,34 | 41,85 | 41,17 | 41,81 | 1,95% | 635.421,00 |
| 28.01.2026 | 40,91 | 41,26 | 40,64 | 41,01 | -0,02% | 555.133,00 |
| 27.01.2026 | 41,23 | 41,31 | 40,70 | 41,02 | -0,75% | 387.540,00 |
| 26.01.2026 | 40,90 | 41,42 | 40,80 | 41,33 | 1,60% | 418.893,00 |
| 23.01.2026 | 41,13 | 41,31 | 40,20 | 40,68 | -1,93% | 607.520,00 |
| 22.01.2026 | 41,00 | 41,49 | 40,95 | 41,48 | 1,00% | 643.699,00 |
| 21.01.2026 | 40,56 | 41,46 | 40,56 | 41,07 | 1,51% | 661.961,00 |
| 20.01.2026 | 40,95 | 41,52 | 40,37 | 40,46 | -2,60% | 521.080,00 |
| 16.01.2026 | 41,85 | 42,07 | 41,51 | 41,54 | -1,33% | 525.955,00 |
| 15.01.2026 | 41,85 | 42,90 | 41,85 | 42,10 | -0,78% | 493.334,00 |
| 14.01.2026 | 42,20 | 42,65 | 42,00 | 42,43 | 0,55% | 498.979,00 |
| 13.01.2026 | 42,92 | 43,20 | 42,00 | 42,20 | -1,72% | 557.733,00 |
| 12.01.2026 | 43,18 | 43,54 | 42,93 | 42,94 | -1,06% | 518.983,00 |
| 09.01.2026 | 43,80 | 44,13 | 43,37 | 43,40 | -1,16% | 415.792,00 |
| 08.01.2026 | 43,38 | 44,19 | 43,38 | 43,91 | 1,39% | 393.431,00 |
| 07.01.2026 | 43,24 | 43,37 | 42,63 | 43,31 | 0,00% | 473.575,00 |
| 06.01.2026 | 42,59 | 43,48 | 42,35 | 43,31 | 0,53% | 607.188,00 |
| 05.01.2026 | 41,87 | 43,55 | 41,77 | 43,08 | 2,09% | 496.962,00 |