27,730$
1,58%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 27,41 | 27,75 | 27,19 | 27,72 | 1,58% | 29.957,00 |
| 29.01.2026 | 26,93 | 27,74 | 26,71 | 27,29 | 1,64% | 129.506,00 |
| 28.01.2026 | 27,22 | 27,59 | 26,25 | 26,85 | -0,78% | 186.577,00 |
| 27.01.2026 | 27,13 | 27,34 | 26,93 | 27,06 | -0,11% | 86.497,00 |
| 26.01.2026 | 27,10 | 27,60 | 26,74 | 27,09 | 0,00% | 104.043,00 |
| 23.01.2026 | 27,92 | 28,25 | 26,91 | 27,09 | -3,83% | 121.611,00 |
| 22.01.2026 | 28,06 | 28,60 | 28,00 | 28,17 | 0,57% | 116.298,00 |
| 21.01.2026 | 26,95 | 28,19 | 26,95 | 28,01 | 4,95% | 182.471,00 |
| 20.01.2026 | 26,77 | 26,97 | 26,50 | 26,69 | -1,51% | 210.707,00 |
| 16.01.2026 | 26,91 | 27,28 | 26,89 | 27,10 | 0,37% | 200.138,00 |
| 15.01.2026 | 26,57 | 27,00 | 26,43 | 27,00 | 2,20% | 226.586,00 |
| 14.01.2026 | 26,06 | 26,60 | 25,97 | 26,42 | 1,89% | 74.849,00 |
| 13.01.2026 | 26,13 | 26,13 | 25,72 | 25,93 | -0,50% | 80.704,00 |
| 12.01.2026 | 26,06 | 26,26 | 25,74 | 26,06 | -0,65% | 80.487,00 |
| 09.01.2026 | 26,50 | 26,71 | 26,12 | 26,23 | -1,02% | 108.279,00 |
| 08.01.2026 | 25,75 | 26,73 | 25,75 | 26,50 | 2,44% | 183.986,00 |
| 07.01.2026 | 26,18 | 26,23 | 25,52 | 25,87 | -1,03% | 111.791,00 |
| 06.01.2026 | 26,01 | 26,18 | 25,84 | 26,14 | 0,00% | 142.487,00 |
| 05.01.2026 | 25,70 | 26,49 | 25,66 | 26,14 | 1,55% | 265.288,00 |
| 02.01.2026 | 26,36 | 26,36 | 25,68 | 25,74 | -1,64% | 145.606,00 |
| 31.12.2025 | 26,41 | 26,46 | 26,09 | 26,17 | -0,83% | 91.127,00 |
| 30.12.2025 | 26,68 | 26,69 | 26,29 | 26,39 | -0,90% | 78.630,00 |
| 29.12.2025 | 26,82 | 26,99 | 26,61 | 26,63 | -0,71% | 101.953,00 |
| 26.12.2025 | 26,85 | 27,15 | 26,68 | 26,82 | -0,19% | 147.023,00 |
| 24.12.2025 | 26,86 | 27,05 | 26,68 | 26,87 | -0,04% | 79.411,00 |
| 23.12.2025 | 27,21 | 27,34 | 26,85 | 26,88 | -0,99% | 122.420,00 |
| 22.12.2025 | 27,41 | 27,53 | 27,07 | 27,15 | -0,80% | 121.185,00 |
| 19.12.2025 | 27,84 | 27,88 | 27,29 | 27,37 | -1,60% | 278.875,00 |
| 18.12.2025 | 27,84 | 27,96 | 27,68 | 27,82 | 0,78% | 121.050,00 |
| 17.12.2025 | 27,72 | 28,01 | 27,55 | 27,60 | -0,43% | 107.275,00 |
| 16.12.2025 | 27,95 | 28,00 | 27,66 | 27,72 | -0,54% | 116.957,00 |
| 15.12.2025 | 27,99 | 28,04 | 27,73 | 27,87 | -0,04% | 127.817,00 |
| 12.12.2025 | 27,95 | 28,00 | 27,53 | 27,88 | 0,47% | 164.901,00 |
| 11.12.2025 | 27,56 | 28,00 | 27,56 | 27,75 | 0,47% | 142.311,00 |
| 10.12.2025 | 26,75 | 27,76 | 26,75 | 27,62 | 3,60% | 203.187,00 |
| 09.12.2025 | 26,55 | 26,99 | 26,50 | 26,66 | 0,23% | 82.950,00 |
| 08.12.2025 | 26,67 | 26,84 | 26,45 | 26,60 | 0,26% | 129.048,00 |
| 05.12.2025 | 26,94 | 27,03 | 26,51 | 26,53 | -1,52% | 161.928,00 |
| 04.12.2025 | 26,95 | 27,19 | 26,81 | 26,94 | -0,04% | 121.188,00 |
| 03.12.2025 | 26,31 | 26,99 | 26,29 | 26,95 | 2,98% | 116.344,00 |
| 02.12.2025 | 26,29 | 26,52 | 26,08 | 26,17 | -0,29% | 153.642,00 |
| 01.12.2025 | 25,78 | 26,40 | 25,78 | 26,25 | 1,25% | 141.544,00 |
| 28.11.2025 | 26,08 | 26,08 | 25,85 | 25,92 | -0,96% | 57.911,00 |
| 26.11.2025 | 25,81 | 26,20 | 25,66 | 26,17 | 0,65% | 152.923,00 |
| 25.11.2025 | 25,40 | 26,05 | 25,40 | 26,00 | 3,13% | 122.503,00 |
| 24.11.2025 | 25,15 | 25,44 | 24,74 | 25,21 | 0,76% | 116.639,00 |
| 21.11.2025 | 24,20 | 25,15 | 24,10 | 25,02 | 3,45% | 113.040,00 |
| 20.11.2025 | 24,36 | 24,91 | 23,89 | 24,19 | 0,69% | 142.758,00 |
| 19.11.2025 | 24,00 | 24,30 | 23,78 | 24,02 | -0,06% | 59.718,00 |
| 18.11.2025 | 24,30 | 24,54 | 23,91 | 24,04 | -1,25% | 75.163,00 |
| 17.11.2025 | 24,99 | 24,99 | 24,28 | 24,34 | -2,56% | 151.426,00 |
| 14.11.2025 | 24,92 | 25,03 | 24,57 | 24,98 | -0,08% | 88.792,00 |
| 13.11.2025 | 24,94 | 25,34 | 24,82 | 25,00 | -0,16% | 113.991,00 |
| 12.11.2025 | 25,13 | 25,50 | 24,92 | 25,04 | -0,44% | 75.005,00 |
| 11.11.2025 | 24,94 | 25,17 | 24,75 | 25,15 | 0,96% | 59.320,00 |
| 10.11.2025 | 24,90 | 25,11 | 24,64 | 24,91 | 0,57% | 110.298,00 |
| 07.11.2025 | 24,47 | 24,82 | 24,19 | 24,77 | 1,23% | 89.740,00 |
| 06.11.2025 | 24,65 | 24,98 | 24,29 | 24,47 | -0,87% | 63.302,00 |
| 05.11.2025 | 24,47 | 24,89 | 24,30 | 24,69 | 0,92% | 86.085,00 |
| 04.11.2025 | 24,38 | 24,48 | 24,14 | 24,46 | -0,24% | 113.504,00 |
| 03.11.2025 | 24,44 | 24,71 | 24,15 | 24,52 | -0,33% | 138.736,00 |
| 31.10.2025 | 24,81 | 24,91 | 24,41 | 24,60 | 1,53% | 82.912,00 |
| 30.10.2025 | 24,07 | 24,39 | 24,07 | 24,23 | -0,33% | 95.210,00 |
| 29.10.2025 | 24,34 | 24,57 | 23,97 | 24,31 | -0,57% | 163.058,00 |
| 28.10.2025 | 24,50 | 24,52 | 24,22 | 24,45 | -0,29% | 71.525,00 |
| 27.10.2025 | 24,85 | 24,85 | 24,36 | 24,52 | -0,89% | 92.968,00 |
| 24.10.2025 | 24,59 | 24,83 | 24,49 | 24,74 | 1,81% | 59.559,00 |
| 23.10.2025 | 24,42 | 24,66 | 24,00 | 24,30 | -0,37% | 85.317,00 |
| 22.10.2025 | 24,25 | 24,82 | 24,15 | 24,39 | 0,74% | 106.293,00 |
| 21.10.2025 | 24,15 | 24,52 | 24,00 | 24,21 | 0,08% | 82.063,00 |
| 20.10.2025 | 23,38 | 24,29 | 23,37 | 24,19 | 4,40% | 130.573,00 |
| 17.10.2025 | 23,24 | 23,38 | 22,80 | 23,17 | 0,56% | 118.322,00 |
| 16.10.2025 | 24,34 | 24,38 | 22,93 | 23,04 | -5,71% | 159.138,00 |
| 15.10.2025 | 24,84 | 25,01 | 24,25 | 24,44 | -0,87% | 87.048,00 |
| 14.10.2025 | 23,65 | 24,72 | 23,65 | 24,65 | 3,31% | 95.714,00 |
| 13.10.2025 | 23,97 | 24,04 | 23,47 | 23,86 | 1,10% | 136.344,00 |
| 10.10.2025 | 24,38 | 24,60 | 23,55 | 23,60 | -3,20% | 208.293,00 |
| 09.10.2025 | 24,26 | 24,64 | 23,96 | 24,38 | 0,21% | 135.195,00 |
| 08.10.2025 | 24,36 | 24,47 | 24,01 | 24,33 | 0,08% | 128.957,00 |
| 07.10.2025 | 24,39 | 24,57 | 24,05 | 24,31 | -0,08% | 135.898,00 |
| 06.10.2025 | 24,26 | 24,50 | 23,94 | 24,33 | 1,29% | 104.937,00 |
| 03.10.2025 | 23,92 | 24,09 | 23,86 | 24,02 | 1,69% | 20.521,00 |
| 02.10.2025 | 23,92 | 23,97 | 23,49 | 23,62 | -1,58% | 108.364,00 |
| 01.10.2025 | 24,00 | 24,52 | 23,57 | 24,00 | -0,99% | 99.326,00 |
| 30.09.2025 | 24,56 | 25,83 | 23,89 | 24,24 | -0,78% | 104.750,00 |
| 29.09.2025 | 24,93 | 24,93 | 24,23 | 24,43 | -2,01% | 113.467,00 |
| 26.09.2025 | 25,14 | 25,31 | 24,85 | 24,93 | -0,72% | 70.639,00 |
| 25.09.2025 | 25,10 | 25,24 | 24,97 | 25,11 | -0,48% | 96.053,00 |
| 24.09.2025 | 25,71 | 26,13 | 25,22 | 25,23 | -1,37% | 128.244,00 |
| 23.09.2025 | 25,81 | 26,24 | 25,56 | 25,58 | -0,89% | 139.811,00 |
| 22.09.2025 | 26,07 | 26,18 | 25,67 | 25,81 | -1,30% | 178.094,00 |
| 19.09.2025 | 26,65 | 26,65 | 25,95 | 26,15 | -1,95% | 544.525,00 |
| 18.09.2025 | 25,89 | 26,68 | 25,89 | 26,67 | 3,86% | 155.770,00 |
| 17.09.2025 | 25,43 | 26,34 | 25,36 | 25,68 | 1,02% | 155.909,00 |
| 16.09.2025 | 25,65 | 25,65 | 25,21 | 25,42 | -1,13% | 104.524,00 |
| 15.09.2025 | 25,87 | 25,95 | 25,62 | 25,71 | -0,39% | 86.232,00 |
| 12.09.2025 | 26,04 | 26,08 | 25,71 | 25,81 | -0,92% | 83.414,00 |
| 11.09.2025 | 25,90 | 26,12 | 25,64 | 26,05 | 0,81% | 100.770,00 |
| 10.09.2025 | 25,90 | 26,35 | 25,76 | 25,84 | -0,23% | 69.631,00 |
| 09.09.2025 | 26,21 | 26,26 | 25,80 | 25,90 | -1,15% | 108.786,00 |