CNB Financial Corp
[WKN: 351156 | ISIN: US1261281075]
Aktienkurse
21,935$ 2,50%
Echtzeit-Aktienkurs CNB Financial Corp
Bid: Ask:

Aktienkurse zur CNB Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 21,81 21,98 21,65 21,98 2,66% 60.015,00
05.06.2025 21,41 21,54 21,19 21,41 0,28% 75.777,00
04.06.2025 21,69 21,95 21,30 21,35 -1,75% 50.200,00
03.06.2025 21,37 21,78 21,25 21,73 1,45% 48.563,00
02.06.2025 21,64 21,64 21,27 21,42 -1,15% 92.840,00
30.05.2025 21,93 21,93 21,63 21,67 -2,03% 55.755,00
29.05.2025 22,01 22,12 21,90 22,12 0,36% 40.689,00
28.05.2025 22,34 22,38 21,99 22,04 -1,65% 60.803,00
27.05.2025 21,98 22,41 21,81 22,41 3,08% 46.480,00
23.05.2025 21,56 21,90 21,56 21,74 -1,09% 44.352,00
22.05.2025 21,93 22,27 21,65 21,98 -0,45% 94.749,00
21.05.2025 22,70 22,72 22,02 22,08 -3,16% 90.274,00
20.05.2025 22,72 22,93 22,52 22,80 0,09% 84.570,00
19.05.2025 22,75 22,86 22,50 22,78 -0,04% 52.269,00
16.05.2025 22,97 23,02 22,77 22,79 -0,74% 63.999,00
15.05.2025 22,84 23,16 22,83 22,96 0,57% 77.190,00
14.05.2025 23,14 23,24 22,81 22,83 -1,85% 86.038,00
13.05.2025 23,50 23,57 23,22 23,26 -0,26% 59.721,00
12.05.2025 23,33 23,50 23,10 23,32 3,78% 113.616,00
09.05.2025 22,62 22,81 22,43 22,47 -0,62% 33.151,00
08.05.2025 22,41 22,88 22,39 22,61 1,44% 87.207,00
07.05.2025 22,78 22,81 22,22 22,29 -0,40% 49.551,00
06.05.2025 22,52 22,79 22,31 22,38 -0,84% 40.839,00
05.05.2025 23,17 23,25 22,47 22,57 0,04% 76.896,00
02.05.2025 22,98 22,98 22,26 22,56 2,59% 47.492,00
01.05.2025 21,98 22,15 21,71 21,99 0,32% 53.028,00
30.04.2025 21,81 22,15 21,34 21,92 -1,08% 62.077,00
29.04.2025 21,84 22,19 21,84 22,16 1,09% 57.233,00
28.04.2025 21,90 21,98 21,58 21,92 0,09% 49.303,00
25.04.2025 22,80 22,80 21,66 21,90 -1,08% 58.444,00
24.04.2025 21,74 22,17 21,66 22,14 1,98% 76.224,00
23.04.2025 22,24 22,54 21,59 21,71 -0,41% 58.653,00
22.04.2025 21,41 21,93 21,23 21,80 3,07% 52.192,00
21.04.2025 21,15 21,30 20,90 21,15 -1,03% 75.688,00
17.04.2025 21,26 21,59 21,12 21,37 0,61% 90.927,00
16.04.2025 20,75 21,31 20,53 21,24 1,87% 95.450,00
15.04.2025 20,74 21,66 19,78 20,85 -0,43% 155.504,00
14.04.2025 21,06 21,58 20,36 20,94 1,55% 112.780,00
11.04.2025 20,85 21,19 20,41 20,62 -1,53% 87.533,00
10.04.2025 21,28 21,83 20,19 20,94 -3,48% 124.625,00
09.04.2025 20,38 22,45 20,34 21,70 4,40% 116.468,00
08.04.2025 21,13 21,66 20,41 20,78 1,46% 152.504,00
07.04.2025 19,66 20,97 19,38 20,48 1,04% 104.247,00
04.04.2025 19,76 20,36 19,32 20,27 -1,31% 84.971,00
03.04.2025 21,64 21,85 20,53 20,54 -8,75% 76.307,00
02.04.2025 22,04 22,52 22,04 22,51 0,76% 55.179,00
01.04.2025 22,05 22,42 21,82 22,34 0,40% 68.362,00
31.03.2025 22,03 22,39 21,95 22,25 -0,04% 65.020,00
28.03.2025 23,00 23,49 22,16 22,26 -2,50% 54.104,00
27.03.2025 22,87 23,45 22,60 22,83 1,15% 90.016,00
26.03.2025 22,59 22,99 22,46 22,57 -0,09% 37.145,00
25.03.2025 22,37 22,93 22,25 22,59 -1,05% 70.133,00
24.03.2025 22,05 22,95 21,99 22,83 3,02% 62.487,00
21.03.2025 22,34 22,44 21,99 22,16 -2,03% 169.398,00
20.03.2025 22,69 22,99 22,60 22,62 -1,52% 31.267,00
19.03.2025 22,62 23,19 22,62 22,97 1,91% 75.104,00
18.03.2025 22,51 22,65 22,33 22,54 -0,49% 64.890,00
17.03.2025 22,77 23,08 22,50 22,65 -0,66% 46.092,00
14.03.2025 22,23 22,87 21,41 22,80 1,83% 91.945,00
13.03.2025 22,70 22,81 22,17 22,39 -0,84% 48.256,00
12.03.2025 22,49 23,05 22,03 22,58 0,98% 88.972,00
11.03.2025 22,61 22,75 22,30 22,36 -0,58% 81.034,00
10.03.2025 23,05 23,12 22,37 22,49 -3,64% 76.011,00
07.03.2025 23,19 23,56 22,93 23,34 -0,68% 125.215,00
06.03.2025 23,06 23,57 23,05 23,50 -1,18% 66.319,00
05.03.2025 24,10 24,45 23,70 23,78 -1,29% 66.902,00
04.03.2025 24,07 24,56 23,90 24,09 -2,75% 57.165,00
03.03.2025 24,95 25,18 24,62 24,77 -0,72% 57.719,00
28.02.2025 25,25 25,40 24,68 24,95 0,16% 65.099,00
27.02.2025 24,57 24,95 24,42 24,91 0,77% 81.351,00
26.02.2025 24,85 25,34 24,48 24,72 -1,16% 101.486,00
25.02.2025 25,25 25,25 24,73 25,01 0,97% 90.211,00
24.02.2025 25,41 25,41 24,77 24,77 -1,82% 73.960,00
21.02.2025 25,95 25,96 25,20 25,23 -1,83% 54.600,00
20.02.2025 25,96 25,96 25,33 25,70 -1,00% 38.334,00
19.02.2025 26,02 26,12 25,83 25,96 -1,29% 46.608,00
18.02.2025 26,12 26,38 25,98 26,30 0,65% 46.394,00
14.02.2025 26,78 27,05 26,12 26,13 -0,65% 43.015,00
13.02.2025 26,39 26,42 25,90 26,30 0,27% 51.007,00
12.02.2025 26,16 26,65 26,00 26,23 -1,61% 115.107,00
11.02.2025 25,97 26,69 25,97 26,66 1,64% 77.111,00
10.02.2025 26,39 26,39 25,96 26,23 0,08% 169.788,00
07.02.2025 26,10 26,34 25,38 26,21 0,23% 95.385,00
06.02.2025 25,67 26,15 25,45 26,15 1,16% 83.336,00
05.02.2025 25,68 25,95 25,53 25,85 1,65% 109.463,00
04.02.2025 24,97 25,52 24,73 25,43 1,56% 66.327,00
03.02.2025 24,80 25,34 24,32 25,04 -1,03% 86.002,00
31.01.2025 25,10 25,62 24,52 25,30 0,28% 128.153,00
30.01.2025 25,75 26,05 25,01 25,23 -1,64% 108.664,00
29.01.2025 25,76 26,15 25,43 25,65 0,90% 88.101,00
28.01.2025 25,47 25,64 25,12 25,42 -0,66% 87.998,00
27.01.2025 25,30 25,81 24,48 25,59 1,35% 92.965,00
24.01.2025 24,96 25,39 24,85 25,25 0,72% 89.121,00
23.01.2025 24,71 25,07 24,70 25,07 0,89% 177.834,00
22.01.2025 24,74 24,94 24,41 24,85 -0,40% 129.241,00
21.01.2025 24,43 25,04 24,34 24,95 2,63% 127.693,00
17.01.2025 24,15 24,47 23,94 24,31 1,33% 107.018,00
16.01.2025 23,91 24,28 23,61 23,99 0,42% 141.879,00
15.01.2025 24,63 24,63 23,55 23,89 0,34% 176.107,00
14.01.2025 23,42 23,90 23,25 23,81 2,10% 171.697,00