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 |