25,210$
-1,91%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |