Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,87 | 24,61 | 23,87 | 24,15 | -1,13% | - |
| 25.02.2021 | 24,96 | 25,03 | 0,00 | 24,42 | -4,61% | - |
| 24.02.2021 | 25,64 | 25,68 | 25,60 | 25,60 | 5,70% | - |
| 23.02.2021 | 24,02 | 24,34 | 23,90 | 24,22 | -0,72% | - |
| 22.02.2021 | 24,41 | 24,68 | 24,23 | 24,40 | 2,29% | - |
| 19.02.2021 | 23,63 | 23,91 | 23,56 | 23,85 | 3,20% | - |
| 18.02.2021 | 22,97 | 23,20 | 0,00 | 23,11 | 0,78% | - |
| 17.02.2021 | 22,80 | 23,05 | 0,00 | 22,93 | -0,20% | - |
| 16.02.2021 | 23,44 | 23,44 | 22,98 | 22,98 | -0,26% | - |
| 12.02.2021 | 23,17 | 23,32 | 22,81 | 23,04 | 0,15% | - |
| 11.02.2021 | 23,28 | 23,31 | 0,00 | 23,00 | -0,28% | - |
| 10.02.2021 | 22,61 | 23,18 | 22,54 | 23,07 | -1,98% | - |
| 09.02.2021 | 23,37 | 23,72 | 23,30 | 23,53 | -0,11% | - |
| 08.02.2021 | 23,23 | 23,60 | 23,05 | 23,56 | 2,46% | - |
| 05.02.2021 | 22,54 | 23,02 | 22,54 | 22,99 | 1,52% | - |
| 04.02.2021 | 22,45 | 22,66 | 22,36 | 22,65 | 3,76% | - |
| 03.02.2021 | 21,73 | 21,92 | 21,59 | 21,83 | -0,43% | - |
| 02.02.2021 | 21,92 | 21,92 | 21,92 | 21,92 | 1,69% | - |
| 01.02.2021 | 21,60 | 21,60 | 21,56 | 21,56 | 1,60% | - |
| 29.01.2021 | 21,20 | 21,22 | 21,20 | 21,22 | -5,14% | - |
| 28.01.2021 | 22,41 | 22,60 | 22,17 | 22,37 | 3,49% | - |
| 27.01.2021 | 22,42 | 22,54 | 21,53 | 21,61 | -5,12% | - |
| 26.01.2021 | 22,92 | 22,99 | 22,61 | 22,78 | -0,46% | - |
| 25.01.2021 | 23,16 | 23,16 | 22,67 | 22,88 | -1,44% | - |
| 22.01.2021 | 23,05 | 23,36 | 22,92 | 23,22 | -0,24% | - |
| 21.01.2021 | 23,60 | 23,61 | 23,27 | 23,27 | -2,51% | - |
| 20.01.2021 | 23,89 | 23,99 | 23,72 | 23,87 | 0,93% | - |
| 19.01.2021 | 23,53 | 23,93 | 23,53 | 23,65 | 0,19% | - |
| 15.01.2021 | 23,03 | 23,82 | 22,98 | 23,61 | 0,02% | - |
| 14.01.2021 | 23,59 | 23,60 | 23,58 | 23,60 | 1,77% | - |
| 13.01.2021 | 23,19 | 23,20 | 23,17 | 23,19 | -0,43% | - |
| 12.01.2021 | 23,08 | 23,32 | 22,88 | 23,29 | 3,53% | - |
| 11.01.2021 | 22,59 | 22,76 | 22,43 | 22,50 | -1,03% | - |
| 08.01.2021 | 22,68 | 22,86 | 22,33 | 22,73 | -2,09% | - |
| 07.01.2021 | 23,37 | 23,38 | 23,02 | 23,22 | -0,17% | - |
| 06.01.2021 | 23,12 | 23,59 | 23,00 | 23,26 | 6,45% | - |
| 05.01.2021 | 21,77 | 22,12 | 21,59 | 21,85 | 0,95% | - |
| 04.01.2021 | 22,00 | 22,00 | 21,45 | 21,64 | -2,87% | - |
| 31.12.2020 | 22,28 | 22,49 | 22,20 | 22,28 | 0,34% | - |
| 30.12.2020 | 22,25 | 22,34 | 22,08 | 22,21 | -0,60% | - |
| 29.12.2020 | 22,40 | 22,49 | 22,24 | 22,34 | -3,87% | - |
| 28.12.2020 | 22,61 | 23,26 | 22,58 | 23,24 | 2,83% | - |
| 24.12.2020 | 22,68 | 23,41 | 22,53 | 22,60 | -0,35% | - |
| 23.12.2020 | 22,55 | 22,79 | 22,38 | 22,68 | 2,32% | - |
| 22.12.2020 | 22,61 | 22,65 | 22,13 | 22,17 | -0,61% | - |
| 21.12.2020 | 22,02 | 22,47 | 22,02 | 22,30 | -1,61% | - |
| 18.12.2020 | 22,92 | 22,95 | 22,43 | 22,67 | -0,83% | - |
| 17.12.2020 | 22,78 | 22,95 | 22,60 | 22,86 | -0,72% | - |
| 16.12.2020 | 23,35 | 23,37 | 22,92 | 23,02 | -0,93% | - |
| 15.12.2020 | 22,77 | 23,55 | 22,60 | 23,24 | 2,61% | - |
| 14.12.2020 | 22,89 | 22,95 | 22,49 | 22,65 | 7,83% | - |
| 11.12.2020 | 22,78 | 23,05 | 19,43 | 21,00 | -9,05% | - |
| 10.12.2020 | 23,32 | 23,48 | 23,07 | 23,09 | -1,62% | - |
| 09.12.2020 | 23,41 | 23,49 | 23,14 | 23,47 | 11,07% | - |
| 08.12.2020 | 22,98 | 23,27 | 20,75 | 21,13 | -7,73% | - |
| 07.12.2020 | 22,74 | 23,10 | 21,08 | 22,90 | 7,26% | - |
| 04.12.2020 | 23,20 | 24,76 | 21,35 | 21,35 | -4,94% | - |
| 03.12.2020 | 22,46 | 22,46 | 22,46 | 22,46 | 2,79% | - |
| 02.12.2020 | 21,91 | 22,22 | 21,85 | 21,85 | 0,67% | - |
| 01.12.2020 | 22,10 | 22,13 | 21,57 | 21,71 | 1,85% | - |
| 30.11.2020 | 22,02 | 22,05 | 21,31 | 21,31 | -4,59% | - |
| 27.11.2020 | 22,18 | 22,68 | 22,11 | 22,34 | -0,65% | - |
| 25.11.2020 | 22,47 | 22,50 | 22,47 | 22,48 | -0,29% | - |
| 24.11.2020 | 22,17 | 22,65 | 22,02 | 22,55 | 5,03% | - |
| 23.11.2020 | 21,11 | 21,60 | 21,11 | 21,47 | 3,07% | - |
| 20.11.2020 | 20,85 | 21,00 | 20,75 | 20,83 | -0,79% | - |
| 19.11.2020 | 21,03 | 21,03 | 20,55 | 20,99 | -0,45% | - |
| 18.11.2020 | 21,46 | 21,60 | 21,07 | 21,09 | 0,26% | - |
| 17.11.2020 | 20,86 | 21,16 | 20,79 | 21,03 | -0,26% | - |
| 16.11.2020 | 21,08 | 21,17 | 20,93 | 21,09 | 3,33% | - |
| 13.11.2020 | 20,18 | 20,55 | 20,07 | 20,41 | 3,39% | - |
| 12.11.2020 | 19,83 | 20,02 | 19,47 | 19,74 | -4,64% | - |
| 11.11.2020 | 20,34 | 20,71 | 20,20 | 20,70 | -0,58% | - |
| 10.11.2020 | 20,81 | 21,01 | 0,00 | 20,82 | 1,59% | - |
| 09.11.2020 | 20,69 | 20,94 | 20,27 | 20,49 | 8,82% | - |
| 06.11.2020 | 19,36 | 19,46 | 18,74 | 18,83 | -2,59% | - |
| 05.11.2020 | 19,33 | 19,33 | 19,33 | 19,33 | 4,12% | - |
| 04.11.2020 | 19,07 | 19,69 | 18,42 | 18,57 | -4,72% | - |
| 03.11.2020 | 19,52 | 19,58 | 19,04 | 19,49 | 6,24% | - |
| 02.11.2020 | 18,13 | 18,39 | 18,02 | 18,34 | 3,32% | - |
| 30.10.2020 | 17,75 | 17,75 | 17,75 | 17,75 | -0,14% | - |
| 29.10.2020 | 17,27 | 17,89 | 17,15 | 17,78 | 2,13% | - |
| 28.10.2020 | 17,70 | 17,75 | 17,30 | 17,41 | -3,47% | - |
| 27.10.2020 | 18,03 | 18,03 | 18,03 | 18,03 | -2,83% | - |
| 26.10.2020 | 18,64 | 18,73 | 18,39 | 18,56 | -3,13% | - |
| 23.10.2020 | 19,14 | 19,27 | 18,93 | 19,16 | 1,78% | - |
| 22.10.2020 | 18,37 | 18,89 | 18,32 | 18,82 | 3,12% | - |
| 21.10.2020 | 18,23 | 18,41 | 18,16 | 18,25 | 0,11% | - |
| 20.10.2020 | 18,42 | 18,45 | 18,20 | 18,23 | 1,59% | - |
| 19.10.2020 | 18,38 | 18,45 | 17,92 | 17,95 | -1,62% | - |
| 16.10.2020 | 0,00 | 18,56 | 0,00 | 18,24 | -0,90% | - |
| 15.10.2020 | 18,07 | 18,42 | 18,06 | 18,41 | 1,15% | - |
| 14.10.2020 | 18,28 | 18,36 | 18,19 | 18,20 | 0,55% | - |
| 13.10.2020 | 18,07 | 18,19 | 17,89 | 18,10 | -1,52% | - |
| 12.10.2020 | 18,25 | 18,51 | 18,23 | 18,38 | 0,93% | - |
| 09.10.2020 | 18,21 | 18,33 | 18,04 | 18,21 | 1,28% | - |
| 08.10.2020 | 17,93 | 18,08 | 17,65 | 17,98 | 1,58% | - |
| 07.10.2020 | 17,64 | 17,81 | 17,46 | 17,70 | 3,45% | - |
| 06.10.2020 | 17,11 | 17,11 | 17,11 | 17,11 | -0,58% | - |
| 05.10.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 2,99% | - |