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