CNB Financial Corp
[WKN: 351156 | ISIN: US1261281075]
Aktienkurse
25,310$ 0,96%
Echtzeit-Aktienkurs CNB Financial Corp
Bid: Ask:

Aktienkurse zur CNB Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 24,71 25,57 24,71 25,34 1,08% 131.533,00
19.12.2024 25,74 26,13 25,05 25,07 -1,49% 40.234,00
18.12.2024 27,10 27,19 25,10 25,45 -5,36% 76.003,00
17.12.2024 27,38 27,67 26,79 26,89 -1,83% 51.152,00
16.12.2024 27,29 27,39 27,07 27,39 0,51% 33.839,00
13.12.2024 27,41 27,68 27,00 27,25 -0,58% 41.658,00
12.12.2024 27,58 27,67 27,15 27,41 -0,47% 36.700,00
11.12.2024 27,71 27,86 27,47 27,54 0,47% 66.423,00
10.12.2024 27,44 27,72 27,07 27,41 0,04% 46.623,00
09.12.2024 27,53 27,74 27,34 27,40 -0,33% 45.266,00
06.12.2024 27,97 27,97 27,33 27,49 -0,90% 31.986,00
05.12.2024 27,80 28,20 27,70 27,74 -0,50% 31.625,00
04.12.2024 27,93 28,30 27,37 27,88 0,11% 47.621,00
03.12.2024 27,94 28,28 27,65 27,85 -1,56% 53.869,00
02.12.2024 28,02 28,38 27,62 28,29 1,36% 53.946,00
29.11.2024 28,32 28,39 27,77 27,91 -1,10% 38.685,00
27.11.2024 28,55 28,56 28,11 28,22 -0,14% 51.915,00
26.11.2024 28,26 28,42 28,00 28,26 -0,42% 58.086,00
25.11.2024 28,55 29,00 28,37 28,38 0,89% 62.783,00
22.11.2024 27,58 28,14 27,53 28,13 2,14% 47.567,00
21.11.2024 27,31 27,99 27,31 27,54 0,36% 15.390,00
20.11.2024 27,47 27,56 26,97 27,44 -0,54% 49.584,00
19.11.2024 26,90 27,61 26,88 27,59 1,03% 41.122,00
18.11.2024 27,96 27,96 27,31 27,31 -1,16% 44.556,00
15.11.2024 28,12 28,14 27,48 27,63 -1,11% 47.224,00
14.11.2024 27,64 27,94 26,76 27,94 0,11% 41.736,00
13.11.2024 28,79 28,79 27,80 27,91 -1,76% 52.483,00
12.11.2024 28,74 29,03 28,23 28,41 -1,30% 79.596,00
11.11.2024 28,41 28,91 28,10 28,79 3,47% 55.340,00
08.11.2024 27,88 28,18 27,54 27,82 0,43% 52.383,00
07.11.2024 29,25 29,25 27,60 27,70 -5,20% 99.725,00
06.11.2024 27,08 29,29 27,08 29,22 13,08% 256.989,00
05.11.2024 25,54 25,88 25,54 25,84 1,33% 37.431,00
04.11.2024 25,28 25,66 25,11 25,50 0,87% 39.709,00
01.11.2024 25,49 25,60 25,14 25,28 -0,39% 45.278,00
31.10.2024 25,92 25,92 25,33 25,38 -1,78% 42.740,00
30.10.2024 25,46 26,28 24,46 25,84 1,02% 26.986,00
29.10.2024 25,75 25,89 25,52 25,58 -1,62% 35.066,00
28.10.2024 25,40 26,07 25,40 26,00 3,17% 49.993,00
25.10.2024 25,66 25,98 25,18 25,20 -1,10% 50.226,00
24.10.2024 25,55 25,63 24,46 25,48 0,04% 39.426,00
23.10.2024 25,34 25,51 25,00 25,47 0,47% 41.248,00
22.10.2024 24,05 25,35 24,05 25,35 6,47% 29.621,00
21.10.2024 24,50 24,50 23,77 23,81 -3,68% 36.887,00
18.10.2024 25,17 25,17 24,66 24,72 -1,24% 38.455,00
17.10.2024 24,72 25,05 24,13 25,03 1,01% 36.466,00
16.10.2024 24,88 25,11 24,60 24,78 0,85% 51.528,00
15.10.2024 24,19 24,92 24,09 24,57 2,20% 42.993,00
14.10.2024 24,00 24,24 23,80 24,04 0,04% 23.442,00
11.10.2024 23,23 24,09 23,07 24,03 3,89% 30.155,00
10.10.2024 22,92 23,19 22,79 23,13 0,13% 22.521,00
09.10.2024 23,07 23,52 23,07 23,10 -0,13% 19.965,00
08.10.2024 23,34 23,50 23,13 23,13 -0,39% 28.268,00
07.10.2024 22,83 23,48 22,59 23,22 1,22% 27.731,00
04.10.2024 22,73 23,02 22,24 22,94 2,39% 37.144,00
03.10.2024 22,42 22,59 22,19 22,41 -0,95% 38.046,00
02.10.2024 22,83 23,03 21,92 22,62 -1,01% 39.215,00
01.10.2024 24,06 24,06 22,80 22,85 -4,95% 43.478,00
30.09.2024 23,46 24,16 23,46 24,04 2,47% 29.552,00
27.09.2024 23,80 23,80 23,31 23,46 -0,04% 47.053,00
26.09.2024 24,06 24,06 23,43 23,47 -1,39% 92.506,00
25.09.2024 24,17 24,17 23,73 23,80 -1,37% 40.900,00
24.09.2024 24,54 24,54 24,07 24,13 -1,71% 25.737,00
23.09.2024 24,87 24,93 24,49 24,55 -1,13% 38.792,00
20.09.2024 25,13 25,37 24,68 24,83 -1,86% 178.762,00
19.09.2024 25,41 25,59 24,90 25,30 1,98% 50.614,00
18.09.2024 24,36 25,45 24,18 24,81 1,47% 56.312,00
17.09.2024 24,75 25,17 24,44 24,45 -0,08% 62.935,00
16.09.2024 23,98 24,48 23,98 24,47 2,47% 40.978,00
13.09.2024 23,99 24,48 23,52 23,88 1,32% 76.897,00
12.09.2024 23,50 23,76 23,21 23,57 0,90% 46.164,00
11.09.2024 23,14 23,36 22,62 23,36 -0,17% 28.742,00
10.09.2024 23,05 23,50 22,94 23,40 1,17% 29.379,00
09.09.2024 22,86 23,21 22,80 23,13 1,31% 41.757,00
06.09.2024 23,31 23,52 22,83 22,83 -1,51% 18.924,00
05.09.2024 23,62 23,62 23,02 23,18 -0,81% 16.332,00
04.09.2024 23,92 23,92 23,16 23,37 -2,54% 24.947,00
03.09.2024 23,98 24,15 23,73 23,98 -1,36% 40.116,00
30.08.2024 24,21 24,39 24,02 24,31 -0,29% 23.271,00
29.08.2024 24,67 24,67 23,98 24,38 -0,12% 32.592,00
28.08.2024 24,44 24,60 24,12 24,41 0,00% 32.993,00
27.08.2024 24,76 24,76 24,31 24,41 -1,97% 17.664,00
26.08.2024 24,95 25,02 24,70 24,90 0,32% 46.035,00
23.08.2024 23,20 24,82 23,20 24,82 8,15% 62.529,00
22.08.2024 22,92 23,19 22,92 22,95 -0,17% 11.718,00
21.08.2024 23,07 23,10 22,69 22,99 -0,56% 15.832,00
20.08.2024 23,35 23,36 23,01 23,12 -0,73% 28.828,00
19.08.2024 23,27 23,43 23,07 23,29 0,60% 19.034,00
16.08.2024 22,86 23,27 22,86 23,15 1,09% 16.346,00
15.08.2024 22,72 23,29 22,58 22,90 2,78% 37.080,00
14.08.2024 22,45 22,45 21,97 22,28 0,04% 34.348,00
13.08.2024 22,02 22,34 22,02 22,27 2,11% 21.492,00
12.08.2024 22,43 22,43 21,79 21,81 -2,20% 27.283,00
09.08.2024 22,30 22,35 21,96 22,30 -0,45% 24.766,00
08.08.2024 22,28 22,45 22,02 22,40 1,59% 16.588,00
07.08.2024 22,59 22,66 21,95 22,05 -0,81% 21.026,00
06.08.2024 22,24 22,36 21,92 22,23 -0,40% 33.272,00
05.08.2024 22,26 22,40 21,83 22,32 -4,16% 45.963,00
02.08.2024 23,23 23,59 22,77 23,29 -3,56% 48.765,00
01.08.2024 25,66 25,66 23,94 24,15 -6,25% 43.310,00