19,710$
-4,23%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,67 | 19,94 | 19,40 | 19,71 | -4,04% | 28.869,00 |
| 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 |
| 13.01.2025 | 22,75 | 23,67 | 22,75 | 23,32 | 0,30% | 129.602,00 |
| 10.01.2025 | 23,55 | 23,55 | 22,40 | 23,25 | -3,57% | 124.295,00 |
| 08.01.2025 | 24,00 | 24,13 | 23,77 | 24,11 | -0,04% | 41.219,00 |
| 07.01.2025 | 24,37 | 24,37 | 23,88 | 24,12 | -0,86% | 43.620,00 |
| 06.01.2025 | 24,68 | 25,07 | 24,28 | 24,33 | -1,22% | 45.356,00 |
| 03.01.2025 | 24,57 | 24,68 | 24,05 | 24,63 | 0,41% | 36.190,00 |
| 02.01.2025 | 25,22 | 25,22 | 24,39 | 24,53 | -1,33% | 43.753,00 |
| 31.12.2024 | 25,18 | 25,18 | 24,82 | 24,86 | -0,20% | 50.404,00 |
| 30.12.2024 | 24,78 | 25,00 | 24,45 | 24,91 | 0,04% | 30.460,00 |
| 27.12.2024 | 25,26 | 25,40 | 24,72 | 24,90 | -1,78% | 42.022,00 |
| 26.12.2024 | 25,13 | 25,43 | 25,00 | 25,35 | 0,04% | 29.251,00 |
| 24.12.2024 | 25,16 | 25,36 | 25,03 | 25,34 | 0,68% | 17.431,00 |
| 23.12.2024 | 25,34 | 25,42 | 25,06 | 25,17 | -0,67% | 48.646,00 |
| 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 |