19,010$
-1,09%
Echtzeit-Aktienkurs CNB Financial Corp
Bid:
Ask:
Aktienkurse zur CNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,29 | 19,32 | 19,01 | 19,07 | -0,78% | 33.321,00 |
| 25.04.2024 | 19,10 | 19,28 | 18,98 | 19,22 | -0,62% | 40.742,00 |
| 24.04.2024 | 19,02 | 19,36 | 18,87 | 19,34 | 0,52% | 37.586,00 |
| 23.04.2024 | 19,20 | 19,39 | 19,09 | 19,24 | 0,58% | 27.687,00 |
| 22.04.2024 | 18,64 | 19,21 | 18,64 | 19,13 | 2,08% | 46.145,00 |
| 19.04.2024 | 18,03 | 18,77 | 18,03 | 18,74 | 2,35% | 64.564,00 |
| 18.04.2024 | 18,05 | 18,44 | 18,05 | 18,31 | 1,44% | 58.051,00 |
| 17.04.2024 | 18,42 | 18,48 | 18,05 | 18,05 | -2,01% | 40.530,00 |
| 16.04.2024 | 19,01 | 19,01 | 17,74 | 18,42 | -3,10% | 26.155,00 |
| 15.04.2024 | 19,49 | 19,49 | 18,95 | 19,01 | -1,71% | 121.177,00 |
| 12.04.2024 | 19,05 | 19,37 | 19,05 | 19,34 | 1,12% | 28.787,00 |
| 11.04.2024 | 19,02 | 19,27 | 18,97 | 19,13 | 0,16% | 26.307,00 |
| 10.04.2024 | 19,47 | 19,49 | 18,90 | 19,10 | -3,51% | 52.434,00 |
| 09.04.2024 | 19,90 | 19,91 | 19,69 | 19,79 | 0,20% | 12.182,00 |
| 08.04.2024 | 19,66 | 19,87 | 19,66 | 19,75 | 0,82% | 10.597,00 |
| 05.04.2024 | 19,80 | 19,80 | 19,53 | 19,59 | -0,71% | 26.861,00 |
| 04.04.2024 | 19,98 | 20,04 | 19,62 | 19,73 | 0,20% | 38.405,00 |
| 03.04.2024 | 19,43 | 19,69 | 19,43 | 19,69 | 0,72% | 20.153,00 |
| 02.04.2024 | 19,81 | 19,81 | 19,41 | 19,55 | -2,69% | 25.001,00 |
| 01.04.2024 | 20,30 | 20,30 | 19,88 | 20,09 | -1,47% | 37.028,00 |
| 28.03.2024 | 20,26 | 20,44 | 20,22 | 20,39 | 1,29% | 67.971,00 |
| 27.03.2024 | 19,99 | 20,21 | 19,95 | 20,13 | 1,56% | 45.230,00 |
| 26.03.2024 | 20,11 | 20,11 | 19,72 | 19,82 | -0,65% | 12.492,00 |
| 25.03.2024 | 20,04 | 20,21 | 19,86 | 19,95 | 0,15% | 24.561,00 |
| 22.03.2024 | 20,54 | 20,54 | 19,83 | 19,92 | -2,28% | 19.001,00 |
| 21.03.2024 | 19,87 | 20,57 | 19,87 | 20,39 | -0,22% | 50.971,00 |
| 20.03.2024 | 19,65 | 20,61 | 19,46 | 20,43 | 3,60% | 45.847,00 |
| 19.03.2024 | 19,56 | 19,81 | 19,56 | 19,72 | 0,66% | 39.897,00 |
| 18.03.2024 | 19,95 | 19,98 | 19,50 | 19,59 | -2,15% | 28.280,00 |
| 15.03.2024 | 19,51 | 20,21 | 19,51 | 20,02 | 1,57% | 123.184,00 |
| 14.03.2024 | 19,96 | 20,05 | 19,59 | 19,71 | -1,70% | 34.920,00 |
| 13.03.2024 | 20,20 | 20,30 | 19,92 | 20,05 | -0,59% | 38.648,00 |
| 12.03.2024 | 20,26 | 20,36 | 20,15 | 20,17 | -1,18% | 16.849,00 |
| 11.03.2024 | 20,31 | 20,45 | 20,29 | 20,41 | 0,39% | 18.796,00 |
| 08.03.2024 | 20,59 | 20,67 | 20,20 | 20,33 | 0,20% | 28.525,00 |
| 07.03.2024 | 20,47 | 20,74 | 20,19 | 20,29 | -0,17% | 28.473,00 |
| 06.03.2024 | 20,19 | 20,59 | 19,85 | 20,33 | 0,89% | 46.776,00 |
| 05.03.2024 | 19,85 | 20,51 | 19,65 | 20,15 | 0,88% | 103.778,00 |
| 04.03.2024 | 19,91 | 20,48 | 19,81 | 19,97 | 0,66% | 43.049,00 |
| 01.03.2024 | 19,83 | 19,90 | 19,44 | 19,84 | -0,75% | 46.359,00 |
| 29.02.2024 | 19,90 | 20,07 | 19,52 | 19,99 | 2,15% | 77.780,00 |
| 28.02.2024 | 19,75 | 19,87 | 19,51 | 19,57 | -1,86% | 34.740,00 |
| 27.02.2024 | 20,14 | 20,77 | 19,78 | 19,94 | -0,10% | 18.433,00 |
| 26.02.2024 | 19,96 | 20,20 | 19,77 | 19,96 | -0,84% | 31.671,00 |
| 23.02.2024 | 19,93 | 20,20 | 19,83 | 20,13 | 0,55% | 23.858,00 |
| 22.02.2024 | 20,42 | 20,58 | 19,88 | 20,02 | -2,39% | 39.190,00 |
| 21.02.2024 | 20,58 | 20,60 | 20,30 | 20,51 | -0,34% | 26.024,00 |
| 20.02.2024 | 20,35 | 20,78 | 20,24 | 20,58 | -0,44% | 41.138,00 |
| 16.02.2024 | 20,83 | 20,95 | 20,67 | 20,67 | -1,43% | 39.191,00 |
| 15.02.2024 | 20,36 | 21,15 | 20,12 | 20,97 | 4,02% | 46.418,00 |
| 14.02.2024 | 20,25 | 20,32 | 19,87 | 20,16 | 1,15% | 46.939,00 |
| 13.02.2024 | 20,53 | 20,80 | 19,77 | 19,93 | -6,16% | 86.878,00 |
| 12.02.2024 | 20,55 | 21,42 | 20,55 | 21,24 | 2,80% | 36.166,00 |
| 09.02.2024 | 20,05 | 20,75 | 20,05 | 20,66 | 1,57% | 53.591,00 |
| 08.02.2024 | 19,90 | 20,42 | 19,79 | 20,34 | 1,80% | 42.655,00 |
| 07.02.2024 | 20,26 | 20,26 | 19,48 | 19,98 | -1,33% | 45.408,00 |
| 06.02.2024 | 20,19 | 20,51 | 20,04 | 20,25 | 0,10% | 39.979,00 |
| 05.02.2024 | 20,43 | 20,66 | 20,18 | 20,23 | -2,41% | 42.460,00 |
| 02.02.2024 | 20,63 | 21,04 | 20,63 | 20,73 | -1,47% | 42.556,00 |
| 01.02.2024 | 21,48 | 21,50 | 20,47 | 21,04 | -1,45% | 53.898,00 |
| 31.01.2024 | 22,28 | 22,28 | 21,35 | 21,35 | -5,24% | 43.228,00 |
| 30.01.2024 | 22,42 | 22,67 | 22,40 | 22,53 | -0,04% | 31.461,00 |
| 29.01.2024 | 22,52 | 22,65 | 22,37 | 22,54 | -0,18% | 35.737,00 |
| 26.01.2024 | 22,79 | 22,90 | 22,34 | 22,58 | -0,04% | 38.040,00 |
| 25.01.2024 | 22,69 | 22,81 | 22,07 | 22,59 | 1,30% | 59.127,00 |
| 24.01.2024 | 22,24 | 22,80 | 22,04 | 22,30 | 4,16% | 93.665,00 |
| 23.01.2024 | 21,95 | 21,96 | 21,38 | 21,41 | -1,65% | 33.196,00 |
| 22.01.2024 | 21,13 | 21,77 | 21,13 | 21,77 | 4,26% | 35.037,00 |
| 19.01.2024 | 21,28 | 21,33 | 20,71 | 20,88 | -0,95% | 70.159,00 |
| 18.01.2024 | 21,07 | 21,14 | 20,82 | 21,08 | 0,62% | 51.441,00 |
| 17.01.2024 | 20,48 | 21,00 | 20,48 | 20,95 | 0,82% | 68.618,00 |
| 16.01.2024 | 20,94 | 21,06 | 20,66 | 20,78 | -1,93% | 50.884,00 |
| 12.01.2024 | 21,52 | 21,64 | 20,83 | 21,19 | -0,70% | 51.198,00 |
| 11.01.2024 | 21,50 | 21,72 | 21,08 | 21,34 | -1,75% | 44.520,00 |
| 10.01.2024 | 21,57 | 21,72 | 21,35 | 21,72 | 0,14% | 23.805,00 |
| 09.01.2024 | 21,92 | 22,01 | 21,65 | 21,69 | -2,21% | 34.887,00 |
| 08.01.2024 | 22,10 | 22,25 | 21,97 | 22,18 | 0,82% | 33.803,00 |
| 05.01.2024 | 21,86 | 22,41 | 21,78 | 22,00 | -0,18% | 129.821,00 |
| 04.01.2024 | 22,04 | 22,38 | 22,02 | 22,04 | 0,27% | 47.943,00 |
| 03.01.2024 | 22,42 | 22,56 | 21,81 | 21,98 | -2,57% | 59.989,00 |
| 02.01.2024 | 22,36 | 22,90 | 22,36 | 22,56 | -0,13% | 39.161,00 |
| 29.12.2023 | 22,96 | 23,06 | 22,53 | 22,59 | -2,12% | 46.647,00 |
| 28.12.2023 | 23,09 | 23,34 | 22,97 | 23,08 | -0,52% | 44.160,00 |
| 27.12.2023 | 23,40 | 23,40 | 23,11 | 23,20 | -0,30% | 34.054,00 |
| 26.12.2023 | 23,06 | 23,38 | 22,95 | 23,27 | 1,53% | 28.445,00 |
| 22.12.2023 | 22,87 | 23,16 | 22,87 | 22,92 | 1,01% | 32.856,00 |
| 21.12.2023 | 22,72 | 22,72 | 22,49 | 22,69 | 0,67% | 36.449,00 |
| 20.12.2023 | 22,75 | 23,27 | 22,50 | 22,54 | -0,75% | 49.117,00 |
| 19.12.2023 | 22,29 | 22,75 | 22,29 | 22,71 | 2,11% | 53.805,00 |
| 18.12.2023 | 22,54 | 22,70 | 22,09 | 22,24 | -1,16% | 52.213,00 |
| 15.12.2023 | 22,59 | 22,94 | 22,47 | 22,50 | 1,17% | 223.637,00 |
| 14.12.2023 | 22,59 | 22,97 | 21,91 | 22,24 | 0,59% | 142.239,00 |
| 13.12.2023 | 21,03 | 22,19 | 20,74 | 22,11 | 5,84% | 78.974,00 |
| 12.12.2023 | 20,90 | 21,00 | 20,68 | 20,89 | -0,05% | 37.243,00 |
| 11.12.2023 | 20,80 | 21,20 | 20,78 | 20,90 | 0,72% | 44.954,00 |
| 08.12.2023 | 20,64 | 21,11 | 20,60 | 20,75 | 0,14% | 67.997,00 |
| 07.12.2023 | 20,66 | 20,79 | 20,32 | 20,72 | 1,07% | 33.932,00 |
| 06.12.2023 | 20,73 | 21,11 | 20,44 | 20,50 | -0,10% | 83.519,00 |
| 05.12.2023 | 20,74 | 20,94 | 20,48 | 20,52 | -1,25% | 24.720,00 |
| 04.12.2023 | 20,82 | 21,08 | 20,59 | 20,78 | 0,10% | 83.789,00 |