26,405$
-0,17%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,38 | 26,46 | 26,20 | 26,40 | -0,19% | 550.720,00 |
| 25.04.2024 | 26,71 | 26,73 | 26,35 | 26,45 | -1,64% | 488.634,00 |
| 24.04.2024 | 26,43 | 26,92 | 26,35 | 26,89 | 1,05% | 639.159,00 |
| 23.04.2024 | 26,44 | 26,68 | 26,35 | 26,61 | 0,68% | 887.748,00 |
| 22.04.2024 | 26,36 | 26,66 | 26,18 | 26,43 | 0,92% | 669.450,00 |
| 19.04.2024 | 25,79 | 26,20 | 25,73 | 26,19 | 1,95% | 830.103,00 |
| 18.04.2024 | 25,28 | 25,77 | 25,28 | 25,69 | 2,27% | 1.218.371,00 |
| 17.04.2024 | 25,69 | 25,73 | 25,08 | 25,12 | -1,91% | 737.394,00 |
| 16.04.2024 | 25,44 | 25,66 | 25,20 | 25,61 | 1,59% | 1.366.314,00 |
| 15.04.2024 | 25,61 | 25,78 | 25,13 | 25,21 | -0,83% | 587.430,00 |
| 12.04.2024 | 25,12 | 25,51 | 25,12 | 25,42 | 1,03% | 702.919,00 |
| 11.04.2024 | 26,01 | 26,01 | 24,92 | 25,16 | -3,42% | 1.573.603,00 |
| 10.04.2024 | 26,24 | 26,35 | 25,80 | 26,05 | -2,58% | 632.626,00 |
| 09.04.2024 | 27,10 | 27,15 | 26,52 | 26,74 | -1,26% | 447.734,00 |
| 08.04.2024 | 26,93 | 27,25 | 26,78 | 27,08 | 0,89% | 608.559,00 |
| 05.04.2024 | 26,67 | 26,92 | 26,60 | 26,84 | 0,30% | 655.905,00 |
| 04.04.2024 | 27,22 | 27,38 | 26,64 | 26,76 | -0,63% | 512.398,00 |
| 03.04.2024 | 26,86 | 27,22 | 26,84 | 26,93 | 0,07% | 488.766,00 |
| 02.04.2024 | 27,12 | 27,23 | 26,86 | 26,91 | -1,07% | 624.321,00 |
| 01.04.2024 | 27,45 | 27,46 | 27,08 | 27,20 | -1,02% | 471.484,00 |
| 28.03.2024 | 27,43 | 27,68 | 27,35 | 27,48 | 0,29% | 898.960,00 |
| 27.03.2024 | 27,08 | 27,48 | 27,08 | 27,40 | 1,63% | 976.758,00 |
| 26.03.2024 | 26,94 | 27,12 | 26,79 | 26,96 | 0,37% | 540.961,00 |
| 25.03.2024 | 26,58 | 27,10 | 26,56 | 26,86 | 1,17% | 624.714,00 |
| 22.03.2024 | 27,20 | 27,25 | 26,51 | 26,55 | -2,25% | 716.247,00 |
| 21.03.2024 | 27,19 | 27,29 | 26,94 | 27,16 | 0,30% | 842.482,00 |
| 20.03.2024 | 26,63 | 27,20 | 26,55 | 27,08 | 1,31% | 628.333,00 |
| 19.03.2024 | 26,39 | 26,77 | 26,39 | 26,73 | 1,52% | 608.575,00 |
| 18.03.2024 | 26,45 | 26,51 | 26,21 | 26,33 | -0,60% | 963.445,00 |
| 15.03.2024 | 26,07 | 26,54 | 26,07 | 26,49 | 0,65% | 1.793.352,00 |
| 14.03.2024 | 26,68 | 26,77 | 26,04 | 26,32 | -1,79% | 797.253,00 |
| 13.03.2024 | 26,71 | 27,08 | 26,71 | 26,80 | 0,34% | 584.623,00 |
| 12.03.2024 | 26,74 | 26,89 | 26,50 | 26,71 | -0,45% | 964.338,00 |
| 11.03.2024 | 26,64 | 26,87 | 26,47 | 26,83 | 0,22% | 454.053,00 |
| 08.03.2024 | 26,84 | 27,05 | 26,73 | 26,77 | 0,34% | 555.132,00 |
| 07.03.2024 | 26,86 | 27,10 | 26,50 | 26,68 | -0,63% | 583.732,00 |
| 06.03.2024 | 26,50 | 26,95 | 26,18 | 26,85 | 0,04% | 972.200,00 |
| 05.03.2024 | 26,53 | 27,03 | 26,53 | 26,84 | 0,49% | 561.196,00 |
| 04.03.2024 | 26,81 | 26,97 | 26,62 | 26,71 | -0,96% | 663.945,00 |
| 01.03.2024 | 26,68 | 27,02 | 26,53 | 26,97 | 1,05% | 530.083,00 |
| 29.02.2024 | 27,02 | 27,03 | 26,47 | 26,69 | -0,07% | 1.452.489,00 |
| 28.02.2024 | 26,65 | 27,01 | 26,62 | 26,71 | 0,00% | 565.425,00 |
| 27.02.2024 | 26,61 | 26,86 | 26,60 | 26,71 | 0,49% | 567.158,00 |
| 26.02.2024 | 26,78 | 27,15 | 26,58 | 26,58 | -1,52% | 459.617,00 |
| 23.02.2024 | 26,83 | 27,22 | 26,78 | 26,99 | 0,56% | 495.800,00 |
| 22.02.2024 | 26,80 | 27,05 | 26,70 | 26,84 | 0,15% | 542.702,00 |
| 21.02.2024 | 26,80 | 26,83 | 26,52 | 26,80 | 0,11% | 550.424,00 |
| 20.02.2024 | 26,63 | 27,08 | 26,63 | 26,77 | -0,82% | 528.093,00 |
| 16.02.2024 | 27,27 | 27,51 | 26,94 | 26,99 | -1,78% | 656.832,00 |
| 15.02.2024 | 26,76 | 27,57 | 26,76 | 27,48 | 3,27% | 915.084,00 |
| 14.02.2024 | 26,87 | 26,97 | 26,49 | 26,61 | -0,08% | 1.091.743,00 |
| 13.02.2024 | 27,03 | 27,21 | 26,38 | 26,63 | -2,77% | 892.188,00 |
| 12.02.2024 | 27,21 | 27,68 | 27,21 | 27,39 | 0,59% | 816.575,00 |
| 09.02.2024 | 26,81 | 27,28 | 26,52 | 27,23 | 1,42% | 823.764,00 |
| 08.02.2024 | 27,42 | 27,53 | 26,68 | 26,85 | -2,22% | 1.077.186,00 |
| 07.02.2024 | 27,38 | 28,30 | 26,69 | 27,46 | 2,85% | 1.557.087,00 |
| 06.02.2024 | 26,50 | 26,94 | 26,44 | 26,70 | 0,53% | 930.599,00 |
| 05.02.2024 | 26,29 | 26,75 | 26,18 | 26,56 | -0,26% | 729.017,00 |
| 02.02.2024 | 26,49 | 26,83 | 26,44 | 26,63 | -0,04% | 519.915,00 |
| 01.02.2024 | 27,09 | 27,13 | 26,03 | 26,64 | -1,99% | 863.137,00 |
| 31.01.2024 | 27,94 | 27,97 | 27,15 | 27,18 | -2,34% | 805.853,00 |
| 30.01.2024 | 27,69 | 27,93 | 27,67 | 27,83 | 0,43% | 493.184,00 |
| 29.01.2024 | 27,92 | 28,03 | 27,55 | 27,71 | -0,86% | 732.949,00 |
| 26.01.2024 | 28,00 | 28,08 | 27,82 | 27,95 | 0,22% | 468.898,00 |
| 25.01.2024 | 27,73 | 27,90 | 27,49 | 27,89 | 1,49% | 551.655,00 |
| 24.01.2024 | 27,70 | 27,82 | 27,44 | 27,48 | -0,07% | 615.237,00 |
| 23.01.2024 | 27,88 | 27,93 | 27,49 | 27,50 | -1,19% | 712.866,00 |
| 22.01.2024 | 27,61 | 27,89 | 27,51 | 27,83 | 1,64% | 448.138,00 |
| 19.01.2024 | 27,19 | 27,47 | 26,93 | 27,38 | 1,44% | 559.877,00 |
| 18.01.2024 | 26,76 | 27,01 | 26,60 | 26,99 | 0,82% | 326.461,00 |
| 17.01.2024 | 26,60 | 26,99 | 26,58 | 26,77 | -0,34% | 666.654,00 |
| 16.01.2024 | 26,97 | 27,06 | 26,75 | 26,86 | -0,92% | 627.599,00 |
| 12.01.2024 | 27,24 | 27,25 | 26,93 | 27,11 | 0,37% | 681.740,00 |
| 11.01.2024 | 26,69 | 27,04 | 26,33 | 27,01 | 0,33% | 891.265,00 |
| 10.01.2024 | 26,48 | 26,95 | 26,48 | 26,92 | 1,28% | 565.931,00 |
| 09.01.2024 | 26,94 | 27,11 | 26,48 | 26,58 | -2,57% | 575.572,00 |
| 08.01.2024 | 27,19 | 27,28 | 27,00 | 27,28 | 0,33% | 488.466,00 |
| 05.01.2024 | 26,99 | 27,39 | 26,92 | 27,19 | 0,82% | 733.393,00 |
| 04.01.2024 | 27,00 | 27,21 | 26,82 | 26,97 | -1,21% | 949.461,00 |
| 03.01.2024 | 27,88 | 27,90 | 27,30 | 27,30 | -2,60% | 652.827,00 |
| 02.01.2024 | 27,86 | 28,03 | 27,69 | 28,03 | 0,47% | 568.633,00 |
| 29.12.2023 | 28,13 | 28,24 | 27,90 | 27,90 | -0,92% | 690.420,00 |
| 28.12.2023 | 27,99 | 28,39 | 27,92 | 28,16 | 0,25% | 876.221,00 |
| 27.12.2023 | 28,06 | 28,30 | 28,01 | 28,09 | -0,04% | 1.024.434,00 |
| 26.12.2023 | 27,92 | 28,28 | 27,87 | 28,10 | 0,64% | 934.333,00 |
| 22.12.2023 | 28,00 | 28,35 | 27,84 | 27,92 | -0,11% | 1.021.873,00 |
| 21.12.2023 | 27,60 | 27,99 | 27,49 | 27,95 | 1,67% | 872.742,00 |
| 20.12.2023 | 27,38 | 28,01 | 27,38 | 27,49 | -0,29% | 1.246.826,00 |
| 19.12.2023 | 26,74 | 27,74 | 26,70 | 27,57 | 3,49% | 1.214.706,00 |
| 18.12.2023 | 26,61 | 26,72 | 26,31 | 26,64 | 1,10% | 585.182,00 |
| 15.12.2023 | 26,58 | 26,58 | 26,18 | 26,35 | -1,27% | 1.787.885,00 |
| 14.12.2023 | 27,25 | 27,39 | 26,56 | 26,69 | -1,55% | 917.096,00 |
| 13.12.2023 | 26,74 | 27,13 | 26,48 | 27,11 | 1,38% | 662.692,00 |
| 12.12.2023 | 26,69 | 26,90 | 26,67 | 26,74 | 0,00% | 902.575,00 |
| 11.12.2023 | 26,55 | 26,88 | 26,55 | 26,74 | 0,94% | 395.490,00 |
| 08.12.2023 | 26,35 | 26,56 | 26,28 | 26,49 | 0,57% | 582.665,00 |
| 07.12.2023 | 26,56 | 26,64 | 26,29 | 26,34 | -0,90% | 884.567,00 |
| 06.12.2023 | 27,00 | 27,22 | 26,57 | 26,58 | -0,89% | 623.554,00 |
| 05.12.2023 | 26,82 | 26,95 | 26,59 | 26,82 | -0,74% | 563.881,00 |
| 04.12.2023 | 26,74 | 27,11 | 26,74 | 27,02 | 0,56% | 498.134,00 |