33,320$
-1,51%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 33,38 | 33,38 | 33,19 | 33,33 | -1,48% | 732,00 |
| 06.10.2026 | 34,21 | 34,35 | 33,78 | 33,83 | -0,53% | 79.330,00 |
| 05.10.2026 | 34,13 | 34,18 | 33,77 | 34,01 | -0,26% | 92.980,00 |
| 02.10.2026 | 34,03 | 34,59 | 33,92 | 34,10 | 1,28% | 151.125,00 |
| 01.10.2026 | 33,22 | 33,78 | 32,70 | 33,67 | 1,23% | 142.603,00 |
| 30.09.2026 | 33,54 | 33,86 | 33,00 | 33,26 | -0,63% | 154.177,00 |
| 29.09.2026 | 33,80 | 33,87 | 33,14 | 33,47 | -1,09% | 112.069,00 |
| 28.09.2026 | 34,13 | 34,13 | 33,69 | 33,84 | -0,73% | 133.815,00 |
| 25.09.2026 | 33,97 | 34,42 | 33,89 | 34,09 | 0,53% | 125.494,00 |
| 24.09.2026 | 33,70 | 34,11 | 33,38 | 33,91 | 1,34% | 162.357,00 |
| 23.09.2026 | 33,56 | 33,80 | 33,37 | 33,46 | -0,77% | 120.891,00 |
| 22.09.2026 | 34,27 | 34,32 | 33,72 | 33,72 | -0,65% | 139.169,00 |
| 21.09.2026 | 34,08 | 34,24 | 33,85 | 33,94 | -0,61% | 104.775,00 |
| 18.09.2026 | 33,84 | 34,30 | 33,56 | 34,15 | 0,09% | 370.177,00 |
| 17.09.2026 | 34,36 | 34,37 | 33,74 | 34,12 | 0,18% | 138.034,00 |
| 16.09.2026 | 34,59 | 34,61 | 33,47 | 34,06 | -1,65% | 203.236,00 |
| 15.09.2026 | 34,59 | 34,77 | 34,32 | 34,63 | 0,03% | 168.489,00 |
| 14.09.2026 | 34,49 | 34,84 | 34,30 | 34,62 | 0,41% | 122.211,00 |
| 11.09.2026 | 34,83 | 35,19 | 34,18 | 34,48 | 0,03% | 97.367,00 |
| 10.09.2026 | 34,06 | 34,47 | 33,89 | 34,47 | 0,91% | 90.345,00 |
| 09.09.2026 | 34,18 | 34,56 | 33,83 | 34,16 | -0,90% | 147.080,00 |
| 08.09.2026 | 34,78 | 34,91 | 34,33 | 34,47 | -1,26% | 114.346,00 |
| 04.09.2026 | 34,11 | 34,94 | 34,11 | 34,91 | 1,66% | 167.244,00 |
| 03.09.2026 | 34,36 | 34,92 | 34,32 | 34,34 | 0,67% | 152.407,00 |
| 02.09.2026 | 33,44 | 34,22 | 33,41 | 34,11 | 2,06% | 150.766,00 |
| 01.09.2026 | 33,53 | 33,97 | 33,23 | 33,42 | -1,18% | 133.757,00 |
| 31.08.2026 | 33,96 | 34,11 | 33,61 | 33,82 | -0,56% | 116.680,00 |
| 28.08.2026 | 33,97 | 34,24 | 33,61 | 34,01 | 0,06% | 117.797,00 |
| 27.08.2026 | 33,76 | 34,09 | 33,40 | 33,99 | 0,38% | 96.593,00 |
| 26.08.2026 | 33,99 | 34,17 | 33,58 | 33,86 | -0,15% | 103.240,00 |
| 25.08.2026 | 34,38 | 34,40 | 33,69 | 33,91 | -0,41% | 96.125,00 |
| 24.08.2026 | 33,80 | 34,34 | 33,80 | 34,05 | 0,62% | 133.783,00 |
| 21.08.2026 | 33,98 | 34,10 | 33,48 | 33,84 | 0,18% | 260.069,00 |
| 20.08.2026 | 33,65 | 33,86 | 33,51 | 33,78 | -0,18% | 106.538,00 |
| 19.08.2026 | 34,92 | 35,35 | 33,74 | 33,84 | -2,81% | 127.262,00 |
| 18.08.2026 | 35,08 | 35,08 | 34,57 | 34,82 | -0,10% | 132.023,00 |
| 17.08.2026 | 34,83 | 35,17 | 34,70 | 34,86 | -0,24% | 145.444,00 |
| 14.08.2026 | 34,89 | 35,15 | 34,77 | 34,94 | 0,11% | 180.858,00 |
| 13.08.2026 | 34,88 | 35,11 | 34,80 | 34,90 | 0,22% | 139.094,00 |
| 12.08.2026 | 34,55 | 34,99 | 34,43 | 34,83 | 0,88% | 134.257,00 |
| 11.08.2026 | 34,28 | 34,59 | 34,15 | 34,52 | 0,70% | 223.637,00 |
| 10.08.2026 | 34,37 | 34,75 | 34,07 | 34,28 | -0,95% | 192.815,00 |
| 07.08.2026 | 35,07 | 35,07 | 34,47 | 34,61 | -1,45% | 167.298,00 |
| 06.08.2026 | 35,61 | 35,84 | 34,86 | 35,12 | -1,13% | 188.045,00 |
| 05.08.2026 | 35,89 | 35,92 | 35,30 | 35,52 | -0,50% | 242.339,00 |
| 04.08.2026 | 35,49 | 36,06 | 35,27 | 35,70 | 0,54% | 160.641,00 |
| 03.08.2026 | 35,65 | 36,17 | 35,25 | 35,51 | 1,17% | 157.098,00 |
| 31.07.2026 | 34,94 | 35,43 | 34,50 | 35,10 | 0,37% | 164.086,00 |
| 30.07.2026 | 35,73 | 36,08 | 34,95 | 34,97 | -1,58% | 118.103,00 |
| 29.07.2026 | 35,41 | 35,92 | 35,27 | 35,53 | 0,20% | 134.347,00 |
| 28.07.2026 | 34,74 | 35,60 | 34,56 | 35,46 | 2,75% | 152.191,00 |
| 27.07.2026 | 34,67 | 34,79 | 34,27 | 34,51 | -0,46% | 124.074,00 |
| 24.07.2026 | 33,94 | 34,79 | 32,71 | 34,67 | 2,06% | 158.185,00 |
| 23.07.2026 | 33,08 | 33,98 | 33,08 | 33,97 | 0,71% | 142.327,00 |
| 22.07.2026 | 34,18 | 34,22 | 33,57 | 33,73 | -1,89% | 158.168,00 |
| 21.07.2026 | 34,01 | 34,48 | 33,72 | 34,38 | 1,05% | 185.390,00 |
| 20.07.2026 | 34,28 | 34,28 | 33,81 | 34,02 | -0,72% | 99.071,00 |
| 17.07.2026 | 34,93 | 35,08 | 34,14 | 34,27 | -2,50% | 171.358,00 |
| 16.07.2026 | 33,94 | 35,24 | 33,94 | 35,15 | 3,44% | 151.764,00 |
| 15.07.2026 | 33,87 | 34,13 | 33,66 | 33,98 | 1,65% | 113.310,00 |
| 14.07.2026 | 33,68 | 33,96 | 33,33 | 33,43 | -0,74% | 151.516,00 |
| 13.07.2026 | 33,68 | 33,99 | 33,45 | 33,68 | 0,18% | 145.674,00 |
| 10.07.2026 | 33,32 | 33,71 | 33,11 | 33,62 | 0,48% | 63.379,00 |
| 09.07.2026 | 33,10 | 33,68 | 32,96 | 33,46 | 1,42% | 145.740,00 |
| 08.07.2026 | 33,38 | 33,71 | 32,73 | 32,99 | -1,17% | 198.123,00 |
| 07.07.2026 | 33,92 | 34,51 | 33,36 | 33,38 | -1,04% | 113.521,00 |
| 06.07.2026 | 33,75 | 34,38 | 33,48 | 33,73 | 0,12% | 121.066,00 |
| 02.07.2026 | 34,41 | 34,92 | 33,48 | 33,69 | -1,86% | 162.966,00 |
| 01.07.2026 | 33,74 | 34,50 | 33,69 | 34,33 | 1,84% | 157.254,00 |
| 30.06.2026 | 33,52 | 33,95 | 33,52 | 33,71 | -0,44% | 128.994,00 |
| 29.06.2026 | 33,85 | 33,94 | 32,65 | 33,86 | -0,32% | 139.226,00 |
| 26.06.2026 | 33,71 | 34,29 | 33,30 | 33,97 | 1,19% | 765.356,00 |
| 25.06.2026 | 33,38 | 33,79 | 32,89 | 33,57 | 0,00% | 135.441,00 |
| 24.06.2026 | 33,06 | 33,67 | 32,60 | 33,57 | 1,54% | 194.031,00 |
| 23.06.2026 | 32,44 | 33,22 | 32,30 | 33,06 | 2,29% | 166.881,00 |
| 22.06.2026 | 32,17 | 32,51 | 32,14 | 32,32 | 0,50% | 110.279,00 |
| 18.06.2026 | 32,37 | 32,39 | 31,95 | 32,16 | 0,75% | 516.871,00 |
| 17.06.2026 | 32,28 | 32,71 | 31,54 | 31,92 | -0,90% | 130.750,00 |
| 16.06.2026 | 32,63 | 33,13 | 32,02 | 32,21 | -1,14% | 176.003,00 |
| 15.06.2026 | 32,90 | 33,22 | 32,44 | 32,58 | -0,67% | 230.900,00 |
| 12.06.2026 | 32,76 | 33,10 | 32,44 | 32,80 | 0,63% | 243.700,00 |
| 11.06.2026 | 32,44 | 32,76 | 32,01 | 32,60 | 0,95% | 262.970,00 |
| 10.06.2026 | 31,93 | 32,49 | 31,75 | 32,29 | 1,60% | 121.617,00 |
| 09.06.2026 | 31,42 | 32,42 | 31,42 | 31,78 | 1,18% | 105.475,00 |
| 08.06.2026 | 31,12 | 31,57 | 30,84 | 31,41 | 1,16% | 84.938,00 |
| 05.06.2026 | 30,89 | 31,37 | 30,25 | 31,05 | 0,16% | 134.869,00 |
| 04.06.2026 | 30,20 | 31,03 | 29,99 | 31,00 | 4,27% | 128.135,00 |
| 03.06.2026 | 30,60 | 30,71 | 29,73 | 29,73 | -3,35% | 108.305,00 |
| 02.06.2026 | 30,03 | 30,99 | 28,58 | 30,76 | 1,99% | 107.545,00 |
| 01.06.2026 | 30,29 | 30,47 | 29,45 | 30,16 | -1,66% | 135.914,00 |
| 29.05.2026 | 30,74 | 31,14 | 30,65 | 30,67 | -0,29% | 520.147,00 |
| 28.05.2026 | 30,72 | 30,98 | 30,23 | 30,76 | -0,13% | 110.654,00 |
| 27.05.2026 | 31,21 | 31,33 | 30,66 | 30,80 | -1,03% | 87.879,00 |
| 26.05.2026 | 30,78 | 31,24 | 30,62 | 31,12 | 1,53% | 88.334,00 |
| 22.05.2026 | 30,91 | 31,27 | 30,61 | 30,65 | -0,52% | 87.015,00 |
| 21.05.2026 | 30,49 | 30,90 | 30,09 | 30,81 | 0,95% | 114.908,00 |
| 20.05.2026 | 30,10 | 30,73 | 29,67 | 30,52 | 2,12% | 112.613,00 |
| 19.05.2026 | 29,83 | 30,05 | 29,63 | 29,89 | -0,55% | 98.602,00 |
| 18.05.2026 | 29,48 | 30,10 | 29,37 | 30,05 | 2,25% | 98.329,00 |
| 15.05.2026 | 30,13 | 30,13 | 29,32 | 29,39 | -3,29% | 154.315,00 |