29,970$
-1,38%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 30,22 | 30,22 | 29,83 | 29,97 | -1,38% | 138,00 |
| 14.05.2026 | 30,51 | 30,79 | 30,36 | 30,39 | 0,23% | 87.675,00 |
| 13.05.2026 | 30,26 | 31,08 | 30,18 | 30,32 | -0,56% | 115.906,00 |
| 12.05.2026 | 30,83 | 30,83 | 30,02 | 30,49 | -0,86% | 85.474,00 |
| 11.05.2026 | 31,16 | 31,33 | 30,65 | 30,76 | -1,36% | 74.631,00 |
| 08.05.2026 | 30,92 | 31,25 | 30,85 | 31,18 | 0,68% | 87.213,00 |
| 07.05.2026 | 30,94 | 31,28 | 30,79 | 30,97 | 0,13% | 73.359,00 |
| 06.05.2026 | 31,05 | 31,20 | 30,75 | 30,93 | 0,45% | 75.787,00 |
| 05.05.2026 | 30,24 | 30,91 | 28,90 | 30,79 | 1,82% | 103.875,00 |
| 04.05.2026 | 30,78 | 30,78 | 30,12 | 30,24 | -1,43% | 88.314,00 |
| 01.05.2026 | 30,48 | 30,91 | 30,04 | 30,68 | 1,05% | 78.029,00 |
| 30.04.2026 | 30,05 | 30,67 | 29,89 | 30,36 | 0,10% | 102.716,00 |
| 29.04.2026 | 31,03 | 31,18 | 30,23 | 30,33 | -2,94% | 128.198,00 |
| 28.04.2026 | 30,95 | 31,54 | 30,95 | 31,25 | 1,46% | 122.445,00 |
| 27.04.2026 | 30,09 | 30,82 | 30,00 | 30,80 | 2,09% | 127.113,00 |
| 24.04.2026 | 30,32 | 30,43 | 29,93 | 30,17 | -0,98% | 110.634,00 |
| 23.04.2026 | 30,22 | 30,69 | 29,83 | 30,47 | 0,83% | 115.303,00 |
| 22.04.2026 | 30,03 | 30,56 | 29,64 | 30,22 | 1,04% | 129.518,00 |
| 21.04.2026 | 31,00 | 31,44 | 29,83 | 29,91 | -3,45% | 180.344,00 |
| 20.04.2026 | 31,29 | 31,55 | 30,92 | 30,98 | -1,18% | 165.552,00 |
| 17.04.2026 | 30,87 | 31,80 | 30,60 | 31,35 | 2,89% | 281.313,00 |
| 16.04.2026 | 30,30 | 30,62 | 30,30 | 30,47 | -0,13% | 123.400,00 |
| 15.04.2026 | 30,73 | 30,98 | 30,48 | 30,51 | -1,20% | 111.027,00 |
| 14.04.2026 | 30,80 | 31,07 | 30,28 | 30,88 | -0,16% | 116.312,00 |
| 13.04.2026 | 31,11 | 31,11 | 30,68 | 30,93 | -0,87% | 163.633,00 |
| 10.04.2026 | 31,21 | 31,26 | 30,80 | 31,20 | -0,35% | 126.997,00 |
| 09.04.2026 | 30,50 | 31,42 | 30,50 | 31,31 | 1,74% | 163.254,00 |
| 08.04.2026 | 31,06 | 31,43 | 30,69 | 30,78 | 0,93% | 173.705,00 |
| 07.04.2026 | 29,64 | 30,52 | 29,64 | 30,49 | 1,84% | 166.554,00 |
| 06.04.2026 | 29,31 | 29,97 | 29,21 | 29,94 | 2,15% | 166.333,00 |
| 02.04.2026 | 29,09 | 29,52 | 28,91 | 29,31 | 0,00% | 311.967,00 |
| 01.04.2026 | 29,13 | 29,75 | 29,13 | 29,31 | 1,17% | 135.884,00 |
| 31.03.2026 | 28,99 | 29,07 | 28,50 | 28,97 | 1,26% | 181.032,00 |
| 30.03.2026 | 28,49 | 28,67 | 28,26 | 28,61 | 0,85% | 165.621,00 |
| 27.03.2026 | 28,41 | 28,59 | 28,23 | 28,37 | -0,63% | 146.672,00 |
| 26.03.2026 | 28,32 | 28,75 | 28,32 | 28,55 | 0,11% | 258.924,00 |
| 25.03.2026 | 28,72 | 28,82 | 28,31 | 28,52 | 0,78% | 269.320,00 |
| 24.03.2026 | 27,85 | 28,81 | 27,78 | 28,30 | 0,53% | 264.188,00 |
| 23.03.2026 | 28,18 | 28,78 | 28,01 | 28,15 | 2,55% | 381.094,00 |
| 20.03.2026 | 27,67 | 28,22 | 27,14 | 27,45 | -0,62% | 236.167,00 |
| 19.03.2026 | 26,90 | 27,81 | 26,82 | 27,62 | 1,99% | 199.187,00 |
| 18.03.2026 | 27,48 | 27,55 | 26,85 | 27,08 | -1,46% | 141.112,00 |
| 17.03.2026 | 27,47 | 27,70 | 27,23 | 27,48 | 0,22% | 174.066,00 |
| 16.03.2026 | 27,38 | 27,86 | 27,21 | 27,42 | 1,07% | 161.194,00 |
| 13.03.2026 | 27,35 | 27,45 | 26,80 | 27,13 | 0,15% | 140.781,00 |
| 12.03.2026 | 26,39 | 27,20 | 26,25 | 27,09 | 0,44% | 137.061,00 |
| 11.03.2026 | 27,38 | 27,42 | 26,78 | 26,97 | -1,62% | 81.406,00 |
| 10.03.2026 | 27,16 | 27,96 | 27,10 | 27,42 | 0,20% | 91.722,00 |
| 09.03.2026 | 27,27 | 27,57 | 26,36 | 27,36 | -0,44% | 121.271,00 |
| 06.03.2026 | 27,25 | 28,25 | 26,85 | 27,48 | -1,36% | 125.384,00 |
| 05.03.2026 | 28,09 | 28,44 | 27,67 | 27,86 | -2,28% | 125.723,00 |
| 04.03.2026 | 28,57 | 28,80 | 28,26 | 28,51 | 0,85% | 110.283,00 |
| 03.03.2026 | 27,86 | 28,58 | 27,55 | 28,27 | -0,91% | 115.714,00 |
| 02.03.2026 | 27,55 | 28,78 | 27,25 | 28,53 | 1,86% | 117.928,00 |
| 27.02.2026 | 28,96 | 29,02 | 27,85 | 28,01 | -5,24% | 168.449,00 |
| 26.02.2026 | 29,79 | 30,30 | 29,11 | 29,56 | -0,44% | 115.135,00 |
| 25.02.2026 | 29,21 | 29,80 | 28,94 | 29,69 | 1,78% | 249.997,00 |
| 24.02.2026 | 29,21 | 29,29 | 28,90 | 29,17 | 0,24% | 166.392,00 |
| 23.02.2026 | 29,96 | 30,22 | 28,75 | 29,10 | -2,94% | 229.953,00 |
| 20.02.2026 | 29,46 | 30,00 | 29,13 | 29,98 | 1,66% | 138.333,00 |
| 19.02.2026 | 29,27 | 29,51 | 29,10 | 29,49 | 0,00% | 113.033,00 |
| 18.02.2026 | 29,86 | 30,26 | 29,42 | 29,49 | -1,24% | 150.534,00 |
| 17.02.2026 | 29,77 | 30,18 | 29,38 | 29,86 | 0,61% | 128.460,00 |
| 13.02.2026 | 29,53 | 29,89 | 29,10 | 29,68 | 0,58% | 141.774,00 |
| 12.02.2026 | 30,06 | 30,24 | 29,13 | 29,51 | -1,14% | 195.418,00 |
| 11.02.2026 | 29,08 | 30,84 | 29,08 | 29,85 | 3,90% | 496.006,00 |
| 10.02.2026 | 29,07 | 29,23 | 28,57 | 28,73 | -1,34% | 131.907,00 |
| 09.02.2026 | 29,24 | 29,34 | 28,84 | 29,12 | -0,14% | 85.715,00 |
| 06.02.2026 | 29,30 | 29,50 | 29,10 | 29,16 | 0,34% | 158.711,00 |
| 05.02.2026 | 28,98 | 29,20 | 28,80 | 29,06 | 0,21% | 116.974,00 |
| 04.02.2026 | 28,90 | 29,35 | 28,78 | 29,00 | 1,33% | 173.440,00 |
| 03.02.2026 | 28,25 | 28,81 | 28,07 | 28,62 | 1,17% | 118.479,00 |
| 02.02.2026 | 27,70 | 28,74 | 27,59 | 28,29 | 2,13% | 181.347,00 |
| 30.01.2026 | 27,15 | 27,78 | 27,14 | 27,70 | 1,47% | 129.912,00 |
| 29.01.2026 | 26,93 | 27,74 | 26,71 | 27,30 | 1,68% | 131.138,00 |
| 28.01.2026 | 27,22 | 27,59 | 26,25 | 26,85 | -0,78% | 186.577,00 |
| 27.01.2026 | 27,13 | 27,34 | 26,93 | 27,06 | -0,11% | 126.127,00 |
| 26.01.2026 | 27,10 | 27,60 | 26,74 | 27,09 | 0,00% | 106.650,00 |
| 23.01.2026 | 27,92 | 28,25 | 26,91 | 27,09 | -3,83% | 121.611,00 |
| 22.01.2026 | 28,06 | 28,60 | 28,00 | 28,17 | 0,39% | 122.827,00 |
| 21.01.2026 | 26,84 | 28,19 | 26,84 | 28,06 | 5,13% | 183.316,00 |
| 20.01.2026 | 26,68 | 26,97 | 26,50 | 26,69 | -1,51% | 210.944,00 |
| 16.01.2026 | 26,91 | 27,28 | 26,89 | 27,10 | 0,37% | 200.138,00 |
| 15.01.2026 | 26,57 | 27,00 | 26,43 | 27,00 | 2,27% | 235.483,00 |
| 14.01.2026 | 26,06 | 26,60 | 25,97 | 26,40 | 1,81% | 76.990,00 |
| 13.01.2026 | 26,13 | 26,13 | 25,72 | 25,93 | -0,50% | 85.766,00 |
| 12.01.2026 | 26,06 | 26,26 | 25,74 | 26,06 | -0,65% | 81.530,00 |
| 09.01.2026 | 26,50 | 26,71 | 26,12 | 26,23 | -1,02% | 108.279,00 |
| 08.01.2026 | 25,75 | 26,73 | 25,75 | 26,50 | 2,44% | 184.000,00 |
| 07.01.2026 | 26,18 | 26,23 | 25,52 | 25,87 | -1,11% | 111.798,00 |
| 06.01.2026 | 26,01 | 26,18 | 25,84 | 26,16 | 0,08% | 142.490,00 |
| 05.01.2026 | 25,70 | 26,49 | 25,66 | 26,14 | 1,55% | 272.379,00 |
| 02.01.2026 | 26,36 | 26,36 | 25,68 | 25,74 | -1,64% | 145.606,00 |
| 31.12.2025 | 26,41 | 26,46 | 26,09 | 26,17 | -0,83% | 91.127,00 |
| 30.12.2025 | 26,68 | 26,69 | 26,29 | 26,39 | -0,90% | 79.457,00 |
| 29.12.2025 | 26,82 | 26,99 | 26,61 | 26,63 | -0,71% | 103.302,00 |
| 26.12.2025 | 26,85 | 27,15 | 26,68 | 26,82 | -0,19% | 147.023,00 |
| 24.12.2025 | 26,86 | 27,05 | 26,68 | 26,87 | -0,04% | 79.411,00 |
| 23.12.2025 | 27,21 | 27,34 | 26,85 | 26,88 | -0,99% | 122.564,00 |
| 22.12.2025 | 27,41 | 27,53 | 27,07 | 27,15 | -0,80% | 121.185,00 |