45,826$
1,09%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,48 | 45,95 | 45,37 | 45,94 | 1,35% | 377.549,00 |
| 30.05.2024 | 44,57 | 45,50 | 44,55 | 45,33 | 1,48% | 1.784.554,00 |
| 29.05.2024 | 44,63 | 44,94 | 44,32 | 44,67 | 0,29% | 557.869,00 |
| 28.05.2024 | 45,30 | 45,47 | 44,16 | 44,54 | 1,11% | 540.039,00 |
| 24.05.2024 | 44,21 | 44,25 | 43,83 | 44,05 | 0,02% | 115.978,00 |
| 23.05.2024 | 44,44 | 44,46 | 44,00 | 44,04 | -1,23% | 220.111,00 |
| 22.05.2024 | 44,89 | 45,08 | 44,58 | 44,59 | -0,76% | 206.099,00 |
| 21.05.2024 | 44,36 | 45,00 | 44,36 | 44,93 | 1,17% | 279.144,00 |
| 20.05.2024 | 45,30 | 45,33 | 44,40 | 44,41 | -1,92% | 300.498,00 |
| 17.05.2024 | 44,98 | 45,29 | 44,89 | 45,28 | 0,56% | 128.347,00 |
| 16.05.2024 | 44,82 | 45,20 | 44,70 | 45,03 | 1,01% | 183.468,00 |
| 15.05.2024 | 44,47 | 44,69 | 44,33 | 44,58 | -0,13% | 209.872,00 |
| 14.05.2024 | 44,87 | 44,93 | 44,46 | 44,64 | -0,47% | 202.885,00 |
| 13.05.2024 | 44,95 | 45,25 | 44,82 | 44,85 | -0,22% | 203.824,00 |
| 10.05.2024 | 44,89 | 45,18 | 44,89 | 44,95 | 0,31% | 171.051,00 |
| 09.05.2024 | 44,55 | 45,12 | 44,55 | 44,81 | 0,07% | 291.565,00 |
| 08.05.2024 | 44,32 | 45,02 | 44,32 | 44,78 | 1,40% | 239.813,00 |
| 07.05.2024 | 44,68 | 44,82 | 44,10 | 44,16 | -0,85% | 262.188,00 |
| 06.05.2024 | 42,93 | 44,72 | 42,33 | 44,54 | 0,32% | 328.950,00 |
| 03.05.2024 | 44,49 | 44,58 | 43,83 | 44,40 | -0,40% | 213.187,00 |
| 02.05.2024 | 44,70 | 44,79 | 44,34 | 44,58 | 0,11% | 185.429,00 |
| 01.05.2024 | 44,06 | 44,69 | 44,06 | 44,53 | 1,34% | 161.847,00 |
| 30.04.2024 | 43,59 | 44,12 | 43,57 | 43,94 | 0,46% | 157.472,00 |
| 29.04.2024 | 43,31 | 43,83 | 43,31 | 43,74 | 1,16% | 143.967,00 |
| 26.04.2024 | 43,68 | 43,68 | 42,89 | 43,24 | -0,96% | 186.005,00 |
| 25.04.2024 | 44,26 | 44,43 | 43,64 | 43,66 | -1,29% | 234.248,00 |
| 24.04.2024 | 43,98 | 44,30 | 43,86 | 44,23 | 0,09% | 130.831,00 |
| 23.04.2024 | 44,60 | 44,79 | 44,12 | 44,19 | -0,83% | 163.810,00 |
| 22.04.2024 | 44,55 | 44,81 | 44,10 | 44,56 | 0,27% | 213.531,00 |
| 19.04.2024 | 43,66 | 44,54 | 43,66 | 44,44 | 2,54% | 195.266,00 |
| 18.04.2024 | 43,04 | 43,41 | 42,99 | 43,34 | 1,24% | 119.890,00 |
| 17.04.2024 | 43,14 | 43,24 | 42,64 | 42,81 | -1,04% | 160.883,00 |
| 16.04.2024 | 43,33 | 43,39 | 43,04 | 43,26 | 0,12% | 157.539,00 |
| 15.04.2024 | 43,60 | 43,85 | 43,20 | 43,21 | -0,30% | 178.863,00 |
| 12.04.2024 | 43,23 | 43,63 | 43,11 | 43,34 | 0,09% | 116.841,00 |
| 11.04.2024 | 43,82 | 43,82 | 43,15 | 43,30 | -1,61% | 177.014,00 |
| 10.04.2024 | 44,00 | 44,25 | 43,75 | 44,01 | -0,20% | 156.485,00 |
| 09.04.2024 | 44,14 | 44,47 | 43,67 | 44,10 | 0,11% | 296.905,00 |
| 08.04.2024 | 44,14 | 44,33 | 43,98 | 44,05 | -0,07% | 156.403,00 |
| 05.04.2024 | 43,62 | 44,08 | 43,62 | 44,08 | 0,94% | 119.342,00 |
| 04.04.2024 | 44,28 | 44,42 | 43,52 | 43,67 | -1,13% | 169.010,00 |
| 03.04.2024 | 43,89 | 44,22 | 43,88 | 44,17 | 0,66% | 133.175,00 |
| 02.04.2024 | 44,76 | 45,11 | 43,74 | 43,88 | -1,97% | 222.637,00 |
| 01.04.2024 | 45,31 | 45,31 | 44,72 | 44,76 | -1,45% | 122.492,00 |
| 28.03.2024 | 44,97 | 45,50 | 44,96 | 45,42 | 1,27% | 222.385,00 |
| 27.03.2024 | 44,65 | 44,91 | 44,65 | 44,85 | 1,10% | 99.779,00 |
| 26.03.2024 | 44,43 | 44,84 | 44,25 | 44,36 | -0,11% | 249.284,00 |
| 25.03.2024 | 44,21 | 44,76 | 44,14 | 44,41 | 0,68% | 149.901,00 |
| 22.03.2024 | 43,92 | 44,13 | 43,85 | 44,11 | 0,48% | 170.276,00 |
| 21.03.2024 | 44,27 | 44,42 | 43,82 | 43,90 | -0,90% | 188.110,00 |
| 20.03.2024 | 44,21 | 44,56 | 44,01 | 44,30 | -0,11% | 216.337,00 |
| 19.03.2024 | 44,37 | 44,63 | 44,17 | 44,35 | 0,45% | 185.481,00 |
| 18.03.2024 | 44,19 | 44,47 | 44,06 | 44,15 | -0,36% | 164.663,00 |
| 15.03.2024 | 44,03 | 44,45 | 44,00 | 44,31 | 0,43% | 273.465,00 |
| 14.03.2024 | 44,11 | 44,16 | 43,57 | 44,12 | 0,07% | 177.576,00 |
| 13.03.2024 | 44,40 | 44,61 | 43,70 | 44,09 | -0,63% | 296.326,00 |
| 12.03.2024 | 43,72 | 44,50 | 43,68 | 44,37 | 1,21% | 247.307,00 |
| 11.03.2024 | 43,59 | 43,99 | 43,55 | 43,84 | 0,39% | 117.270,00 |
| 08.03.2024 | 43,60 | 43,90 | 43,41 | 43,67 | 0,07% | 201.591,00 |
| 07.03.2024 | 44,13 | 44,34 | 43,54 | 43,64 | -1,40% | 176.614,00 |
| 06.03.2024 | 43,85 | 44,50 | 43,61 | 44,26 | 0,96% | 406.685,00 |
| 05.03.2024 | 43,43 | 44,24 | 43,43 | 43,84 | 1,06% | 229.563,00 |
| 04.03.2024 | 42,96 | 43,53 | 42,96 | 43,38 | 0,74% | 175.071,00 |
| 01.03.2024 | 43,84 | 44,00 | 43,05 | 43,06 | -2,03% | 210.551,00 |
| 29.02.2024 | 44,35 | 44,36 | 43,84 | 43,95 | -0,75% | 111.963,00 |
| 28.02.2024 | 44,40 | 44,57 | 44,04 | 44,28 | -0,14% | 101.636,00 |
| 27.02.2024 | 44,19 | 44,40 | 43,94 | 44,34 | 0,52% | 114.911,00 |
| 26.02.2024 | 44,52 | 44,71 | 44,00 | 44,11 | -0,88% | 98.205,00 |
| 23.02.2024 | 44,41 | 44,63 | 44,23 | 44,50 | 0,50% | 126.570,00 |
| 22.02.2024 | 43,81 | 44,32 | 43,63 | 44,28 | 1,00% | 139.976,00 |
| 21.02.2024 | 44,35 | 44,37 | 43,53 | 43,84 | -1,08% | 206.723,00 |
| 20.02.2024 | 44,29 | 44,90 | 44,03 | 44,32 | -0,29% | 193.576,00 |
| 16.02.2024 | 44,84 | 45,06 | 44,36 | 44,45 | -5,79% | 307.785,00 |
| 15.02.2024 | 46,30 | 47,37 | 46,30 | 47,18 | 2,21% | 730.894,00 |
| 14.02.2024 | 46,11 | 46,54 | 45,90 | 46,16 | 0,28% | 214.184,00 |
| 13.02.2024 | 46,41 | 46,59 | 45,62 | 46,03 | -0,65% | 222.895,00 |
| 12.02.2024 | 46,13 | 46,70 | 45,85 | 46,33 | 0,91% | 533.950,00 |
| 09.02.2024 | 45,20 | 46,02 | 45,00 | 45,91 | 1,37% | 216.665,00 |
| 08.02.2024 | 46,25 | 46,46 | 45,23 | 45,29 | -2,50% | 242.486,00 |
| 07.02.2024 | 46,15 | 46,96 | 46,09 | 46,45 | 0,78% | 398.204,00 |
| 06.02.2024 | 45,58 | 46,18 | 45,17 | 46,09 | -0,71% | 549.191,00 |
| 05.02.2024 | 45,75 | 46,87 | 44,68 | 46,42 | 7,16% | 787.976,00 |
| 02.02.2024 | 43,55 | 43,74 | 43,07 | 43,32 | -0,30% | 252.148,00 |
| 01.02.2024 | 43,76 | 44,06 | 42,80 | 43,45 | -1,41% | 209.829,00 |
| 31.01.2024 | 44,50 | 44,70 | 44,06 | 44,07 | -0,43% | 197.184,00 |
| 30.01.2024 | 44,17 | 44,34 | 43,93 | 44,26 | 0,34% | 186.350,00 |
| 29.01.2024 | 44,40 | 44,42 | 43,88 | 44,11 | -0,72% | 186.267,00 |
| 26.01.2024 | 44,58 | 44,58 | 44,25 | 44,43 | 0,07% | 94.858,00 |
| 25.01.2024 | 44,74 | 44,74 | 44,18 | 44,40 | -0,34% | 136.696,00 |
| 24.01.2024 | 44,61 | 44,86 | 44,47 | 44,55 | 0,43% | 138.858,00 |
| 23.01.2024 | 44,27 | 44,50 | 44,03 | 44,36 | 0,02% | 153.065,00 |
| 22.01.2024 | 43,35 | 44,36 | 43,35 | 44,35 | 2,35% | 195.270,00 |
| 19.01.2024 | 43,62 | 43,62 | 43,16 | 43,33 | 0,72% | 203.617,00 |
| 18.01.2024 | 42,54 | 43,14 | 42,24 | 43,02 | 1,15% | 159.261,00 |
| 17.01.2024 | 42,45 | 42,95 | 42,33 | 42,53 | 0,24% | 179.693,00 |
| 16.01.2024 | 42,41 | 42,46 | 42,07 | 42,43 | 0,50% | 203.885,00 |
| 12.01.2024 | 42,55 | 42,67 | 42,08 | 42,22 | -0,31% | 117.125,00 |
| 11.01.2024 | 42,02 | 42,39 | 41,64 | 42,35 | 0,45% | 144.526,00 |
| 10.01.2024 | 42,15 | 42,44 | 42,05 | 42,16 | -0,38% | 120.968,00 |
| 09.01.2024 | 42,50 | 42,70 | 41,73 | 42,32 | -0,87% | 193.801,00 |