29,320$
1,24%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 29,13 | 29,75 | 29,13 | 29,31 | 1,17% | 136.844,00 |
| 31.03.2026 | 28,99 | 29,07 | 28,50 | 28,97 | 1,26% | 181.032,00 |
| 30.03.2026 | 28,49 | 28,67 | 28,26 | 28,61 | 0,85% | 165.621,00 |
| 27.03.2026 | 28,41 | 28,59 | 28,23 | 28,37 | -0,63% | 146.672,00 |
| 26.03.2026 | 28,32 | 28,75 | 28,32 | 28,55 | 0,11% | 258.924,00 |
| 25.03.2026 | 28,72 | 28,82 | 28,31 | 28,52 | 0,78% | 269.320,00 |
| 24.03.2026 | 27,85 | 28,81 | 27,78 | 28,30 | 0,53% | 264.188,00 |
| 23.03.2026 | 28,18 | 28,78 | 28,01 | 28,15 | 2,55% | 381.094,00 |
| 20.03.2026 | 27,67 | 28,22 | 27,14 | 27,45 | -0,62% | 236.167,00 |
| 19.03.2026 | 26,90 | 27,81 | 26,82 | 27,62 | 1,99% | 199.187,00 |
| 18.03.2026 | 27,48 | 27,55 | 26,85 | 27,08 | -1,46% | 141.112,00 |
| 17.03.2026 | 27,47 | 27,70 | 27,23 | 27,48 | 0,22% | 174.066,00 |
| 16.03.2026 | 27,38 | 27,86 | 27,21 | 27,42 | 1,07% | 161.194,00 |
| 13.03.2026 | 27,35 | 27,45 | 26,80 | 27,13 | 0,15% | 140.781,00 |
| 12.03.2026 | 26,39 | 27,20 | 26,25 | 27,09 | 0,44% | 137.061,00 |
| 11.03.2026 | 27,38 | 27,42 | 26,78 | 26,97 | -1,62% | 81.406,00 |
| 10.03.2026 | 27,16 | 27,96 | 27,10 | 27,42 | 0,20% | 91.722,00 |
| 09.03.2026 | 27,27 | 27,57 | 26,36 | 27,36 | -0,44% | 121.271,00 |
| 06.03.2026 | 27,25 | 28,25 | 26,85 | 27,48 | -1,36% | 125.384,00 |
| 05.03.2026 | 28,09 | 28,44 | 27,67 | 27,86 | -2,28% | 125.723,00 |
| 04.03.2026 | 28,57 | 28,80 | 28,26 | 28,51 | 0,85% | 110.283,00 |
| 03.03.2026 | 27,86 | 28,58 | 27,55 | 28,27 | -0,91% | 115.714,00 |
| 02.03.2026 | 27,55 | 28,78 | 27,25 | 28,53 | 1,86% | 117.928,00 |
| 27.02.2026 | 28,96 | 29,02 | 27,85 | 28,01 | -5,24% | 168.449,00 |
| 26.02.2026 | 29,79 | 30,30 | 29,11 | 29,56 | -0,44% | 115.135,00 |
| 25.02.2026 | 29,21 | 29,80 | 28,94 | 29,69 | 1,78% | 249.997,00 |
| 24.02.2026 | 29,21 | 29,29 | 28,90 | 29,17 | 0,24% | 166.392,00 |
| 23.02.2026 | 29,96 | 30,22 | 28,75 | 29,10 | -2,94% | 229.953,00 |
| 20.02.2026 | 29,46 | 30,00 | 29,13 | 29,98 | 1,66% | 138.333,00 |
| 19.02.2026 | 29,27 | 29,51 | 29,10 | 29,49 | 0,00% | 113.033,00 |
| 18.02.2026 | 29,86 | 30,26 | 29,42 | 29,49 | -1,24% | 150.534,00 |
| 17.02.2026 | 29,77 | 30,18 | 29,38 | 29,86 | 0,61% | 128.460,00 |
| 13.02.2026 | 29,53 | 29,89 | 29,10 | 29,68 | 0,58% | 141.774,00 |
| 12.02.2026 | 30,06 | 30,24 | 29,13 | 29,51 | -1,14% | 195.418,00 |
| 11.02.2026 | 29,08 | 30,84 | 29,08 | 29,85 | 3,90% | 496.006,00 |
| 10.02.2026 | 29,07 | 29,23 | 28,57 | 28,73 | -1,34% | 131.907,00 |
| 09.02.2026 | 29,24 | 29,34 | 28,84 | 29,12 | -0,14% | 85.715,00 |
| 06.02.2026 | 29,30 | 29,50 | 29,10 | 29,16 | 0,34% | 158.711,00 |
| 05.02.2026 | 28,98 | 29,20 | 28,80 | 29,06 | 0,21% | 116.974,00 |
| 04.02.2026 | 28,90 | 29,35 | 28,78 | 29,00 | 1,33% | 173.440,00 |
| 03.02.2026 | 28,25 | 28,81 | 28,07 | 28,62 | 1,17% | 118.479,00 |
| 02.02.2026 | 27,70 | 28,74 | 27,59 | 28,29 | 2,13% | 181.347,00 |
| 30.01.2026 | 27,15 | 27,78 | 27,14 | 27,70 | 1,47% | 129.912,00 |
| 29.01.2026 | 26,93 | 27,74 | 26,71 | 27,30 | 1,68% | 131.138,00 |
| 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% | 126.127,00 |
| 26.01.2026 | 27,10 | 27,60 | 26,74 | 27,09 | 0,00% | 106.650,00 |
| 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 | 0,39% | 122.827,00 |
| 21.01.2026 | 26,84 | 28,19 | 26,84 | 28,06 | 5,13% | 183.316,00 |
| 20.01.2026 | 26,68 | 26,97 | 26,50 | 26,69 | -1,51% | 210.944,00 |
| 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 | 2,27% | 235.483,00 |
| 14.01.2026 | 26,06 | 26,60 | 25,97 | 26,40 | 1,81% | 76.990,00 |
| 13.01.2026 | 26,13 | 26,13 | 25,72 | 25,93 | -0,50% | 85.766,00 |
| 12.01.2026 | 26,06 | 26,26 | 25,74 | 26,06 | -0,65% | 81.530,00 |
| 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% | 184.000,00 |
| 07.01.2026 | 26,18 | 26,23 | 25,52 | 25,87 | -1,11% | 111.798,00 |
| 06.01.2026 | 26,01 | 26,18 | 25,84 | 26,16 | 0,08% | 142.490,00 |
| 05.01.2026 | 25,70 | 26,49 | 25,66 | 26,14 | 1,55% | 272.379,00 |
| 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% | 79.457,00 |
| 29.12.2025 | 26,82 | 26,99 | 26,61 | 26,63 | -0,71% | 103.302,00 |
| 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% | 122.564,00 |
| 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 | -1,55% | 278.875,00 |
| 18.12.2025 | 27,84 | 27,96 | 27,68 | 27,80 | 0,72% | 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 | -0,47% | 116.957,00 |
| 15.12.2025 | 27,99 | 28,04 | 27,73 | 27,85 | -0,11% | 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 | 0,51% | 142.311,00 |
| 10.12.2025 | 26,75 | 27,76 | 26,75 | 27,61 | 3,56% | 203.187,00 |
| 09.12.2025 | 26,55 | 26,99 | 26,50 | 26,66 | 0,41% | 82.950,00 |
| 08.12.2025 | 26,67 | 26,84 | 26,45 | 26,55 | 0,08% | 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% | 123.058,00 |
| 03.12.2025 | 26,31 | 26,99 | 26,29 | 26,95 | 2,98% | 117.816,00 |
| 02.12.2025 | 26,29 | 26,52 | 26,08 | 26,17 | -0,27% | 154.042,00 |
| 01.12.2025 | 25,78 | 26,40 | 25,78 | 26,24 | 1,23% | 143.111,00 |
| 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 | 24,64 | 25,21 | 0,76% | 116.639,00 |
| 21.11.2025 | 24,20 | 25,15 | 24,10 | 25,02 | 3,39% | 113.040,00 |
| 20.11.2025 | 24,36 | 24,91 | 23,89 | 24,20 | 0,75% | 142.759,00 |
| 19.11.2025 | 24,00 | 24,30 | 23,78 | 24,02 | 0,08% | 59.718,00 |
| 18.11.2025 | 24,30 | 24,54 | 23,91 | 24,00 | -1,36% | 75.163,00 |
| 17.11.2025 | 24,99 | 24,99 | 24,28 | 24,33 | -2,60% | 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% | 114.024,00 |
| 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 | 1,04% | 59.321,00 |
| 10.11.2025 | 24,90 | 25,11 | 24,64 | 24,89 | 0,48% | 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 | -0,89% | 63.302,00 |