Holen Sie sich die Stockscreener-App
39.23
1.19%
0.46
Handel nachbörslich:
39.23
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 |
|---|---|---|---|---|---|
| 2025-05-20 | $39.54 | $38.76 | $0.785 | 858,589.0 | +1.19% |
| 2025-05-19 | $38.90 | $38.43 | $0.47 | 499,076.0 | +0.26% |
| 2025-05-16 | $38.86 | $38.44 | $0.42 | 612,341.0 | -0.21% |
| 2025-05-15 | $38.81 | $38.47 | $0.345 | 546,302.0 | +0.78% |
| 2025-05-14 | $38.71 | $38.18 | $0.53 | 652,511.0 | -0.54% |
| 2025-05-13 | $39.15 | $38.63 | $0.515 | 535,969.0 | +0.08% |
| 2025-05-12 | $39.09 | $38.42 | $0.665 | 767,674.0 | +2.22% |
| 2025-05-09 | $38.09 | $37.63 | $0.465 | 738,298.0 | +0.27% |
| 2025-05-08 | $38.26 | $37.66 | $0.60 | 676,348.0 | -0.11% |
| 2025-05-07 | $38.07 | $37.48 | $0.59 | 732,166.0 | +0.67% |
| 2025-05-06 | $37.70 | $37.07 | $0.63 | 512,632.0 | +0.35% |
| 2025-05-05 | $38.20 | $37.32 | $0.875 | 854,087.0 | -2.20% |
| 2025-05-02 | $38.43 | $37.56 | $0.87 | 731,380.0 | +2.88% |
| 2025-05-01 | $38.08 | $36.98 | $1.10 | 1,145,120.0 | -2.16% |
| 2025-04-30 | $38.06 | $36.65 | $1.41 | 1,276,579.0 | -0.18% |
| 2025-04-29 | $38.68 | $36.61 | $2.07 | 1,827,255.0 | -4.78% |
| 2025-04-28 | $40.20 | $39.36 | $0.845 | 613,184.0 | +0.86% |
| 2025-04-25 | $39.86 | $39.03 | $0.83 | 451,245.0 | -0.45% |
| 2025-04-24 | $39.91 | $38.84 | $1.07 | 501,476.0 | +1.51% |
| 2025-04-23 | $40.41 | $38.99 | $1.42 | 533,953.0 | +1.40% |
| 2025-04-22 | $38.80 | $37.58 | $1.22 | 454,416.0 | +3.96% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.54 | $36.98 | $2.56 | 10,721,082.0 | +3.40% |
| 2025-04 | $42.51 | $34.63 | $7.88 | 16,970,808.0 | -8.91% |
| 2025-03 | $43.20 | $38.20 | $5.00 | 16,191,092.0 | -0.10% |
| 2025-02 | $42.02 | $38.99 | $3.03 | 11,959,768.0 | +4.38% |
| 2025-01 | $40.62 | $35.69 | $4.94 | 8,110,137.0 | +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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):