Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,47 | 43,15 | 42,33 | 42,45 | -1,79% | - |
| 25.02.2021 | 44,66 | 44,67 | 42,55 | 43,22 | -3,01% | - |
| 24.02.2021 | 44,59 | 44,81 | 44,27 | 44,56 | 0,81% | - |
| 23.02.2021 | 43,97 | 44,47 | 43,82 | 44,20 | -0,05% | - |
| 22.02.2021 | 43,40 | 44,26 | 43,35 | 44,22 | 1,11% | - |
| 19.02.2021 | 43,55 | 44,11 | 43,22 | 43,74 | -0,76% | - |
| 18.02.2021 | 44,20 | 44,39 | 43,81 | 44,07 | -1,25% | - |
| 17.02.2021 | 43,90 | 44,82 | 43,82 | 44,63 | 1,87% | - |
| 16.02.2021 | 43,84 | 44,31 | 43,67 | 43,81 | 1,48% | - |
| 12.02.2021 | 43,52 | 43,73 | 42,76 | 43,17 | -1,19% | - |
| 11.02.2021 | 43,36 | 43,79 | 42,79 | 43,69 | 2,68% | - |
| 10.02.2021 | 42,88 | 43,44 | 42,38 | 42,55 | -1,23% | - |
| 09.02.2021 | 42,33 | 43,25 | 42,25 | 43,08 | 0,90% | - |
| 08.02.2021 | 42,43 | 42,93 | 41,80 | 42,70 | 4,77% | - |
| 05.02.2021 | 40,72 | 41,08 | 40,09 | 40,75 | 0,77% | - |
| 04.02.2021 | 40,63 | 40,63 | 40,43 | 40,44 | 2,57% | - |
| 03.02.2021 | 39,42 | 39,43 | 39,41 | 39,43 | -0,03% | - |
| 02.02.2021 | 39,45 | 39,58 | 39,18 | 39,44 | 1,30% | - |
| 01.02.2021 | 39,05 | 39,05 | 38,85 | 38,93 | 1,05% | - |
| 29.01.2021 | 38,89 | 39,27 | 38,22 | 38,53 | -1,95% | - |
| 28.01.2021 | 39,30 | 39,79 | 0,00 | 39,29 | 1,95% | - |
| 27.01.2021 | 38,85 | 39,46 | 38,32 | 38,54 | -1,77% | - |
| 26.01.2021 | 39,67 | 39,77 | 38,77 | 39,24 | -1,26% | - |
| 25.01.2021 | 39,86 | 39,95 | 39,33 | 39,74 | -0,54% | - |
| 22.01.2021 | 39,94 | 40,26 | 39,75 | 39,95 | -1,56% | - |
| 21.01.2021 | 41,24 | 41,60 | 40,07 | 40,59 | -1,62% | - |
| 20.01.2021 | 40,92 | 42,02 | 40,77 | 41,26 | 0,89% | - |
| 19.01.2021 | 40,70 | 41,17 | 40,69 | 40,89 | 1,56% | - |
| 15.01.2021 | 39,77 | 41,00 | 39,64 | 40,26 | 0,49% | - |
| 14.01.2021 | 39,81 | 40,62 | 39,70 | 40,07 | 0,44% | - |
| 13.01.2021 | 39,60 | 40,43 | 39,49 | 39,89 | 0,33% | - |
| 12.01.2021 | 39,56 | 40,03 | 39,41 | 39,76 | 0,75% | - |
| 11.01.2021 | 39,56 | 39,56 | 39,17 | 39,47 | -0,47% | - |
| 08.01.2021 | 39,48 | 39,80 | 39,01 | 39,65 | -1,55% | - |
| 07.01.2021 | 40,04 | 40,30 | 39,72 | 40,28 | -0,27% | - |
| 06.01.2021 | 39,60 | 40,50 | 39,60 | 40,39 | 5,90% | - |
| 05.01.2021 | 38,07 | 38,50 | 37,59 | 38,14 | 0,28% | - |
| 04.01.2021 | 38,39 | 38,43 | 37,75 | 38,03 | -2,29% | - |
| 31.12.2020 | 38,34 | 39,04 | 38,34 | 38,92 | 1,22% | - |
| 30.12.2020 | 38,62 | 38,65 | 37,68 | 38,45 | 0,75% | - |
| 29.12.2020 | 38,34 | 38,50 | 38,05 | 38,17 | -1,18% | - |
| 28.12.2020 | 39,05 | 39,05 | 37,85 | 38,62 | 0,47% | - |
| 24.12.2020 | 38,27 | 38,75 | 37,86 | 38,44 | -0,03% | - |
| 23.12.2020 | 38,71 | 38,85 | 38,31 | 38,45 | 1,28% | - |
| 22.12.2020 | 38,33 | 38,74 | 37,89 | 37,97 | -1,03% | - |
| 21.12.2020 | 37,64 | 38,46 | 37,60 | 38,36 | -0,75% | - |
| 18.12.2020 | 38,39 | 39,10 | 37,40 | 38,65 | 0,76% | - |
| 17.12.2020 | 38,35 | 38,62 | 38,08 | 38,36 | -0,90% | - |
| 16.12.2020 | 38,68 | 38,89 | 38,38 | 38,71 | 0,89% | - |
| 15.12.2020 | 37,52 | 38,48 | 37,41 | 38,37 | 2,51% | - |
| 14.12.2020 | 37,69 | 38,03 | 37,29 | 37,43 | -0,07% | - |
| 11.12.2020 | 37,32 | 37,66 | 37,08 | 37,46 | 0,70% | - |
| 10.12.2020 | 36,58 | 37,34 | 36,47 | 37,20 | 0,85% | - |
| 09.12.2020 | 36,22 | 36,96 | 36,06 | 36,88 | 2,96% | - |
| 08.12.2020 | 36,01 | 36,10 | 35,82 | 35,82 | -0,83% | - |
| 07.12.2020 | 36,15 | 36,35 | 35,91 | 36,12 | -1,35% | - |
| 04.12.2020 | 36,65 | 36,73 | 36,21 | 36,62 | 1,19% | - |
| 03.12.2020 | 35,90 | 36,37 | 35,83 | 36,19 | 1,57% | - |
| 02.12.2020 | 35,36 | 36,26 | 34,28 | 35,63 | 0,85% | - |
| 01.12.2020 | 35,12 | 35,47 | 34,58 | 35,33 | 2,32% | - |
| 30.11.2020 | 34,61 | 34,99 | 34,28 | 34,53 | -2,15% | - |
| 27.11.2020 | 35,29 | 35,66 | 34,53 | 35,29 | -0,06% | - |
| 25.11.2020 | 35,05 | 36,05 | 34,81 | 35,31 | -1,75% | - |
| 24.11.2020 | 35,54 | 36,01 | 35,45 | 35,94 | 2,39% | - |
| 23.11.2020 | 35,39 | 35,43 | 34,82 | 35,10 | 0,36% | - |
| 20.11.2020 | 34,78 | 35,22 | 34,72 | 34,97 | -0,24% | - |
| 19.11.2020 | 35,00 | 35,72 | 34,37 | 35,06 | -1,25% | - |
| 18.11.2020 | 35,79 | 35,99 | 35,41 | 35,50 | 1,49% | - |
| 17.11.2020 | 36,23 | 36,24 | 34,97 | 34,98 | -2,04% | - |
| 16.11.2020 | 35,48 | 35,93 | 35,47 | 35,71 | 2,48% | - |
| 13.11.2020 | 34,61 | 34,96 | 34,00 | 34,85 | 1,69% | - |
| 12.11.2020 | 34,31 | 34,90 | 33,90 | 34,27 | -1,69% | - |
| 11.11.2020 | 34,20 | 35,39 | 34,18 | 34,86 | -0,77% | - |
| 10.11.2020 | 35,15 | 35,78 | 34,60 | 35,13 | 0,66% | - |
| 09.11.2020 | 35,17 | 35,37 | 34,36 | 34,90 | 7,02% | - |
| 06.11.2020 | 32,32 | 33,23 | 0,00 | 32,61 | 0,52% | - |
| 05.11.2020 | 32,13 | 32,78 | 31,78 | 32,44 | 1,38% | - |
| 04.11.2020 | 32,30 | 32,73 | 31,72 | 32,00 | -1,60% | - |
| 03.11.2020 | 33,15 | 33,17 | 32,09 | 32,52 | 2,59% | - |
| 02.11.2020 | 31,52 | 31,93 | 30,87 | 31,70 | 6,59% | - |
| 30.10.2020 | 29,67 | 29,90 | 29,18 | 29,74 | 1,57% | - |
| 29.10.2020 | 28,77 | 29,42 | 28,57 | 29,28 | 1,58% | - |
| 28.10.2020 | 28,76 | 29,32 | 28,16 | 28,82 | 0,31% | - |
| 27.10.2020 | 29,58 | 29,58 | 28,71 | 28,73 | -3,35% | - |
| 26.10.2020 | 30,11 | 30,13 | 29,55 | 29,73 | -2,94% | - |
| 23.10.2020 | 30,57 | 30,84 | 30,33 | 30,63 | 0,00% | - |
| 22.10.2020 | 30,41 | 30,93 | 30,35 | 30,63 | 2,49% | - |
| 21.10.2020 | 29,88 | 30,72 | 29,88 | 29,88 | 0,39% | - |
| 20.10.2020 | 29,72 | 29,91 | 29,36 | 29,77 | 2,66% | - |
| 19.10.2020 | 30,19 | 30,19 | 29,00 | 29,00 | -3,70% | - |
| 16.10.2020 | 29,82 | 30,64 | 29,74 | 30,11 | 0,90% | - |
| 15.10.2020 | 29,78 | 30,14 | 29,50 | 29,84 | -0,63% | - |
| 14.10.2020 | 30,34 | 30,53 | 29,44 | 30,03 | -0,73% | - |
| 13.10.2020 | 30,98 | 31,18 | 0,00 | 30,25 | -3,63% | - |
| 12.10.2020 | 31,39 | 31,39 | 31,39 | 31,39 | 1,55% | - |
| 09.10.2020 | 31,14 | 31,45 | 30,91 | 30,91 | -0,90% | - |
| 08.10.2020 | 31,28 | 31,83 | 30,82 | 31,19 | 1,45% | - |
| 07.10.2020 | 30,59 | 31,01 | 30,40 | 30,75 | 0,77% | - |
| 06.10.2020 | 31,00 | 31,14 | 30,33 | 30,51 | 0,84% | - |
| 05.10.2020 | 30,73 | 30,74 | 30,25 | 30,26 | -0,41% | - |