18,450€
2,50%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 07.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 06.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 03.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 02.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 30.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 29.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 26.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 25.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 24.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 22.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 19.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 18.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 17.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 16.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 15.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 12.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 11.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 10.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 09.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 08.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 05.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 04.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 03.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 02.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 28.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 27.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 22.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 21.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 20.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 19.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 18.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 15.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 14.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 13.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 12.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 11.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 08.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 07.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 06.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 05.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 04.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 01.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 29.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 28.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 27.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 26.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 23.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 22.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 21.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 16.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 15.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 14.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -5,70% | - |
| 13.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 12.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 09.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 08.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 07.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 06.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 05.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 02.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 01.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 31.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 30.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 25.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 24.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 22.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 19.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 18.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 17.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 16.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 15.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 12.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 11.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 10.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 09.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 08.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 03.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 28.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 19.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 15.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 14.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 13.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |