Holen Sie sich die Stockscreener-App
39.94
0.50%
-0.20
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cno Financial Group Inc-Aktien (CNO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $40.55 | $39.81 | $0.735 | 524,141.0 | -0.50% |
| 2025-01-30 | $40.62 | $39.97 | $0.655 | 444,277.0 | +0.55% |
| 2025-01-29 | $40.45 | $39.44 | $1.01 | 323,154.0 | +0.33% |
| 2025-01-28 | $40.31 | $39.14 | $1.17 | 346,557.0 | +0.99% |
| 2025-01-27 | $39.53 | $38.94 | $0.59 | 404,068.0 | +1.39% |
| 2025-01-24 | $39.12 | $38.69 | $0.425 | 435,296.0 | +0.05% |
| 2025-01-23 | $39.22 | $38.76 | $0.46 | 417,151.0 | -0.59% |
| 2025-01-22 | $39.24 | $38.82 | $0.42 | 366,390.0 | -0.53% |
| 2025-01-21 | $39.38 | $38.86 | $0.52 | 380,916.0 | +1.29% |
| 2025-01-17 | $39.00 | $38.71 | $0.2929 | 338,082.0 | +0.54% |
| 2025-01-16 | $38.69 | $38.19 | $0.50 | 339,202.0 | +0.76% |
| 2025-01-15 | $38.62 | $38.17 | $0.45 | 380,710.0 | +1.78% |
| 2025-01-14 | $37.65 | $36.68 | $0.965 | 439,672.0 | +3.01% |
| 2025-01-13 | $36.56 | $35.71 | $0.855 | 449,281.0 | +1.44% |
| 2025-01-10 | $36.44 | $35.69 | $0.755 | 426,881.0 | -3.07% |
| 2025-01-08 | $37.23 | $36.42 | $0.805 | 531,794.0 | +0.27% |
| 2025-01-07 | $37.48 | $36.80 | $0.68 | 469,196.0 | -0.64% |
| 2025-01-06 | $37.94 | $37.19 | $0.745 | 369,708.0 | -0.75% |
| 2025-01-03 | $37.64 | $36.97 | $0.67 | 412,708.0 | +1.10% |
Cno Financial Group Inc-Aktien (CNO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cno Financial Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cno Financial Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cno Financial Group Inc-Aktien (CNO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $40.62 | $35.69 | $4.94 | 8,634,278.0 | +7.34% |
Cno Financial Group Inc-Aktien (CNO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.90 | $35.53 | $4.37 | 12,672,255.0 | -6.84% |
| 2024-11 | $40.91 | $34.68 | $6.23 | 11,593,115.0 | +15.99% |
| 2024-10 | $36.65 | $33.85 | $2.80 | 11,222,146.0 | -1.99% |
| 2024-09 | $35.63 | $31.39 | $4.24 | 15,499,234.0 | +0.52% |
| 2024-08 | $35.45 | $30.48 | $4.97 | 16,427,849.0 | +0.17% |
| 2024-07 | $35.23 | $27.50 | $7.73 | 14,372,253.0 | +25.76% |
| 2024-06 | $28.85 | $26.36 | $2.49 | 13,822,949.0 | -3.38% |
| 2024-05 | $29.09 | $26.29 | $2.80 | 14,024,385.0 | +8.96% |
| 2024-04 | $27.45 | $24.92 | $2.53 | 16,414,403.0 | -4.18% |
| 2024-03 | $27.68 | $26.04 | $1.64 | 15,390,616.0 | +2.96% |
| 2024-02 | $28.30 | $26.03 | $2.27 | 16,733,535.0 | -1.80% |
| 2024-01 | $28.07 | $26.33 | $1.75 | 13,243,325.0 | -2.58% |
Cno Financial Group Inc-Aktien (CNO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.39 | $26.18 | $2.21 | 17,898,993.0 | +5.28% |
| 2023-11 | $26.99 | $22.71 | $4.28 | 15,258,564.0 | +14.32% |
| 2023-10 | $24.65 | $22.27 | $2.38 | 12,628,819.0 | -2.32% |
| 2023-09 | $24.35 | $22.87 | $1.48 | 14,539,873.0 | +1.41% |
| 2023-08 | $25.47 | $22.66 | $2.81 | 11,858,151.0 | -9.02% |
| 2023-07 | $25.94 | $23.18 | $2.76 | 10,763,523.0 | +8.66% |
| 2023-06 | $24.23 | $21.62 | $2.61 | 17,065,699.0 | +9.03% |
| 2023-05 | $23.14 | $19.95 | $3.19 | 19,510,173.0 | -3.25% |
| 2023-04 | $22.72 | $21.15 | $1.57 | 12,260,601.0 | +1.13% |
| 2023-03 | $26.17 | $20.36 | $5.81 | 26,487,641.0 | -13.39% |
| 2023-02 | $26.35 | $23.14 | $3.21 | 19,038,558.0 | -0.54% |
| 2023-01 | $25.77 | $22.35 | $3.42 | 14,578,133.0 | +12.74% |
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):