25,571$
-0,47%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,28 | 25,77 | 25,28 | 25,69 | 2,27% | 1.218.371,00 |
| 17.04.2024 | 25,69 | 25,73 | 25,08 | 25,12 | -1,91% | 738.068,00 |
| 16.04.2024 | 25,44 | 25,66 | 25,20 | 25,61 | 1,59% | 1.366.315,00 |
| 15.04.2024 | 25,61 | 25,78 | 25,13 | 25,21 | -0,83% | 587.781,00 |
| 12.04.2024 | 25,12 | 25,51 | 25,12 | 25,42 | 1,03% | 702.919,00 |
| 11.04.2024 | 26,01 | 26,01 | 24,92 | 25,16 | -3,42% | 1.574.125,00 |
| 10.04.2024 | 26,24 | 26,35 | 25,80 | 26,05 | -2,58% | 632.704,00 |
| 09.04.2024 | 27,10 | 27,15 | 26,52 | 26,74 | -1,26% | 447.734,00 |
| 08.04.2024 | 26,93 | 27,25 | 26,78 | 27,08 | 0,89% | 608.564,00 |
| 05.04.2024 | 26,67 | 26,92 | 26,60 | 26,84 | 0,30% | 655.905,00 |
| 04.04.2024 | 27,22 | 27,38 | 26,64 | 26,76 | -0,63% | 592.969,00 |
| 03.04.2024 | 26,86 | 27,22 | 26,84 | 26,93 | 0,07% | 534.278,00 |
| 02.04.2024 | 27,12 | 27,23 | 26,86 | 26,91 | -1,07% | 668.713,00 |
| 01.04.2024 | 27,45 | 27,46 | 27,08 | 27,20 | -1,02% | 471.494,00 |
| 28.03.2024 | 27,43 | 27,68 | 27,35 | 27,48 | 0,29% | 898.960,00 |
| 27.03.2024 | 27,08 | 27,48 | 27,08 | 27,40 | 1,63% | 976.758,00 |
| 26.03.2024 | 26,94 | 27,12 | 26,79 | 26,96 | 0,37% | 541.132,00 |
| 25.03.2024 | 26,58 | 27,10 | 26,56 | 26,86 | 1,17% | 624.714,00 |
| 22.03.2024 | 27,20 | 27,25 | 26,51 | 26,55 | -2,25% | 716.247,00 |
| 21.03.2024 | 27,19 | 27,29 | 26,94 | 27,16 | 0,30% | 869.257,00 |
| 20.03.2024 | 26,63 | 27,20 | 26,55 | 27,08 | 1,31% | 640.214,00 |
| 19.03.2024 | 26,39 | 26,77 | 26,39 | 26,73 | 1,52% | 712.530,00 |
| 18.03.2024 | 26,45 | 26,51 | 26,21 | 26,33 | -0,60% | 1.084.883,00 |
| 15.03.2024 | 26,07 | 26,54 | 26,07 | 26,49 | 0,65% | 1.793.352,00 |
| 14.03.2024 | 26,68 | 26,77 | 26,04 | 26,32 | -1,79% | 797.315,00 |
| 13.03.2024 | 26,71 | 27,08 | 26,71 | 26,80 | 0,34% | 585.790,00 |
| 12.03.2024 | 26,74 | 26,89 | 26,50 | 26,71 | -0,45% | 966.002,00 |
| 11.03.2024 | 26,64 | 26,87 | 26,47 | 26,83 | 0,22% | 455.570,00 |
| 08.03.2024 | 26,84 | 27,05 | 26,73 | 26,77 | 0,34% | 555.132,00 |
| 07.03.2024 | 26,86 | 27,10 | 26,50 | 26,68 | -0,63% | 828.936,00 |
| 06.03.2024 | 26,50 | 26,95 | 26,18 | 26,85 | 0,04% | 974.313,00 |
| 05.03.2024 | 26,53 | 27,03 | 26,53 | 26,84 | 0,49% | 561.196,00 |
| 04.03.2024 | 26,81 | 26,97 | 26,62 | 26,71 | -0,96% | 663.951,00 |
| 01.03.2024 | 26,68 | 27,02 | 26,53 | 26,97 | 1,05% | 530.083,00 |
| 29.02.2024 | 27,02 | 27,03 | 26,47 | 26,69 | -0,07% | 1.709.289,00 |
| 28.02.2024 | 26,65 | 27,01 | 26,62 | 26,71 | 0,00% | 565.425,00 |
| 27.02.2024 | 26,61 | 26,86 | 26,60 | 26,71 | 0,49% | 568.391,00 |
| 26.02.2024 | 26,78 | 27,15 | 26,58 | 26,58 | -1,52% | 459.818,00 |
| 23.02.2024 | 26,83 | 27,22 | 26,78 | 26,99 | 0,56% | 495.800,00 |
| 22.02.2024 | 26,80 | 27,05 | 26,70 | 26,84 | 0,15% | 607.193,00 |
| 21.02.2024 | 26,80 | 26,83 | 26,52 | 26,80 | 0,11% | 794.024,00 |
| 20.02.2024 | 26,63 | 27,08 | 26,63 | 26,77 | -0,82% | 528.096,00 |
| 16.02.2024 | 27,27 | 27,51 | 26,94 | 26,99 | -1,78% | 656.832,00 |
| 15.02.2024 | 26,76 | 27,57 | 26,76 | 27,48 | 3,27% | 916.234,00 |
| 14.02.2024 | 26,87 | 26,97 | 26,49 | 26,61 | -0,08% | 1.091.743,00 |
| 13.02.2024 | 27,03 | 27,21 | 26,38 | 26,63 | -2,77% | 894.039,00 |
| 12.02.2024 | 27,21 | 27,68 | 27,21 | 27,39 | 0,59% | 816.575,00 |
| 09.02.2024 | 26,81 | 27,28 | 26,52 | 27,23 | 1,42% | 823.764,00 |
| 08.02.2024 | 27,42 | 27,53 | 26,68 | 26,85 | -2,22% | 1.077.189,00 |
| 07.02.2024 | 27,38 | 28,30 | 26,69 | 27,46 | 2,85% | 1.652.404,00 |
| 06.02.2024 | 26,50 | 26,94 | 26,44 | 26,70 | 0,53% | 977.308,00 |
| 05.02.2024 | 26,29 | 26,75 | 26,18 | 26,56 | -0,26% | 729.017,00 |
| 02.02.2024 | 26,49 | 26,83 | 26,44 | 26,63 | -0,04% | 519.915,00 |
| 01.02.2024 | 27,09 | 27,13 | 26,03 | 26,64 | -1,99% | 863.176,00 |
| 31.01.2024 | 27,94 | 27,97 | 27,15 | 27,18 | -2,34% | 807.181,00 |
| 30.01.2024 | 27,69 | 27,93 | 27,67 | 27,83 | 0,43% | 493.189,00 |
| 29.01.2024 | 27,92 | 28,03 | 27,55 | 27,71 | -0,86% | 733.023,00 |
| 26.01.2024 | 28,00 | 28,08 | 27,82 | 27,95 | 0,22% | 468.898,00 |
| 25.01.2024 | 27,73 | 27,90 | 27,49 | 27,89 | 1,49% | 557.217,00 |
| 24.01.2024 | 27,70 | 27,82 | 27,44 | 27,48 | -0,07% | 678.584,00 |
| 23.01.2024 | 27,88 | 27,93 | 27,49 | 27,50 | -1,19% | 712.866,00 |
| 22.01.2024 | 27,61 | 27,89 | 27,51 | 27,83 | 1,64% | 448.162,00 |
| 19.01.2024 | 27,19 | 27,47 | 26,93 | 27,38 | 1,44% | 559.877,00 |
| 18.01.2024 | 26,76 | 27,01 | 26,60 | 26,99 | 0,82% | 394.794,00 |
| 17.01.2024 | 26,60 | 26,99 | 26,58 | 26,77 | -0,34% | 745.879,00 |
| 16.01.2024 | 26,97 | 27,06 | 26,75 | 26,86 | -0,92% | 627.806,00 |
| 12.01.2024 | 27,24 | 27,25 | 26,93 | 27,11 | 0,37% | 681.740,00 |
| 11.01.2024 | 26,69 | 27,04 | 26,33 | 27,01 | 0,33% | 947.746,00 |
| 10.01.2024 | 26,48 | 26,95 | 26,48 | 26,92 | 1,28% | 565.946,00 |
| 09.01.2024 | 26,94 | 27,11 | 26,48 | 26,58 | -2,57% | 575.711,00 |
| 08.01.2024 | 27,19 | 27,28 | 27,00 | 27,28 | 0,33% | 488.466,00 |
| 05.01.2024 | 26,99 | 27,39 | 26,92 | 27,19 | 0,82% | 733.393,00 |
| 04.01.2024 | 27,00 | 27,21 | 26,82 | 26,97 | -1,21% | 949.649,00 |
| 03.01.2024 | 27,88 | 27,90 | 27,30 | 27,30 | -2,60% | 653.462,00 |
| 02.01.2024 | 27,86 | 28,03 | 27,69 | 28,03 | 0,47% | 568.702,00 |
| 29.12.2023 | 28,13 | 28,24 | 27,90 | 27,90 | -0,92% | 690.420,00 |
| 28.12.2023 | 27,99 | 28,39 | 27,92 | 28,16 | 0,25% | 884.669,00 |
| 27.12.2023 | 28,06 | 28,30 | 28,01 | 28,09 | -0,04% | 1.050.010,00 |
| 26.12.2023 | 27,92 | 28,28 | 27,87 | 28,10 | 0,64% | 935.257,00 |
| 22.12.2023 | 28,00 | 28,35 | 27,84 | 27,92 | -0,11% | 1.021.873,00 |
| 21.12.2023 | 27,60 | 27,99 | 27,49 | 27,95 | 1,67% | 926.691,00 |
| 20.12.2023 | 27,38 | 28,01 | 27,38 | 27,49 | -0,29% | 1.305.020,00 |
| 19.12.2023 | 26,74 | 27,74 | 26,70 | 27,57 | 3,49% | 1.214.719,00 |
| 18.12.2023 | 26,61 | 26,72 | 26,31 | 26,64 | 1,10% | 707.205,00 |
| 15.12.2023 | 26,58 | 26,58 | 26,18 | 26,35 | -1,27% | 1.787.885,00 |
| 14.12.2023 | 27,25 | 27,39 | 26,56 | 26,69 | -1,55% | 1.009.802,00 |
| 13.12.2023 | 26,74 | 27,13 | 26,48 | 27,11 | 1,38% | 918.128,00 |
| 12.12.2023 | 26,69 | 26,90 | 26,67 | 26,74 | 0,00% | 1.008.064,00 |
| 11.12.2023 | 26,55 | 26,88 | 26,55 | 26,74 | 0,94% | 685.573,00 |
| 08.12.2023 | 26,35 | 26,56 | 26,28 | 26,49 | 0,57% | 582.665,00 |
| 07.12.2023 | 26,56 | 26,64 | 26,29 | 26,34 | -0,90% | 884.720,00 |
| 06.12.2023 | 27,00 | 27,22 | 26,57 | 26,58 | -0,89% | 623.834,00 |
| 05.12.2023 | 26,82 | 26,95 | 26,59 | 26,82 | -0,74% | 639.290,00 |
| 04.12.2023 | 26,74 | 27,11 | 26,74 | 27,02 | 0,56% | 498.278,00 |
| 01.12.2023 | 26,33 | 26,99 | 26,31 | 26,87 | 1,40% | 1.177.853,00 |
| 30.11.2023 | 26,24 | 26,71 | 26,15 | 26,50 | 1,11% | 2.054.496,00 |
| 29.11.2023 | 26,58 | 26,80 | 26,15 | 26,21 | -1,06% | 1.508.882,00 |
| 28.11.2023 | 26,83 | 26,83 | 26,28 | 26,49 | -1,74% | 819.135,00 |
| 27.11.2023 | 26,09 | 26,99 | 26,09 | 26,96 | 2,82% | 999.644,00 |
| 24.11.2023 | 25,94 | 26,43 | 25,90 | 26,22 | 0,81% | 374.084,00 |