22,820$
-0,26%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 22,66 | 23,16 | 22,66 | 22,89 | 0,04% | 146.116,00 |
| 26.06.2025 | 22,45 | 22,92 | 22,32 | 22,88 | 2,37% | 37.024,00 |
| 25.06.2025 | 22,63 | 22,73 | 22,30 | 22,35 | -1,28% | 47.007,00 |
| 24.06.2025 | 22,63 | 22,96 | 22,60 | 22,64 | 0,80% | 37.084,00 |
| 23.06.2025 | 21,83 | 22,46 | 21,78 | 22,46 | 2,60% | 43.034,00 |
| 20.06.2025 | 22,03 | 22,14 | 21,60 | 21,89 | 0,55% | 97.181,00 |
| 18.06.2025 | 21,52 | 21,92 | 21,49 | 21,77 | 1,16% | 60.763,00 |
| 17.06.2025 | 21,51 | 21,83 | 21,43 | 21,52 | -0,83% | 43.865,00 |
| 16.06.2025 | 22,07 | 22,07 | 21,55 | 21,70 | -0,64% | 67.709,00 |
| 13.06.2025 | 21,90 | 23,01 | 21,64 | 21,84 | -1,71% | 91.057,00 |
| 12.06.2025 | 22,08 | 22,26 | 21,94 | 22,22 | 0,27% | 54.129,00 |
| 11.06.2025 | 22,42 | 22,42 | 21,99 | 22,16 | -0,45% | 56.128,00 |
| 10.06.2025 | 22,04 | 22,38 | 21,91 | 22,26 | 1,50% | 38.748,00 |
| 09.06.2025 | 22,22 | 22,22 | 21,46 | 21,93 | -0,23% | 44.558,00 |
| 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 |