Holen Sie sich die Stockscreener-App
38.30
1.22%
0.44
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $38.34 | $37.95 | $0.3884 | 129,596.0 | +1.27% |
| 2025-07-02 | $38.78 | $37.57 | $1.21 | 794,496.0 | -2.22% |
| 2025-07-01 | $39.02 | $38.27 | $0.75 | 744,555.0 | +0.36% |
| 2025-06-30 | $38.70 | $38.40 | $0.31 | 712,751.0 | +0.34% |
| 2025-06-27 | $38.76 | $38.20 | $0.56 | 912,397.0 | +0.37% |
| 2025-06-26 | $38.32 | $37.51 | $0.81 | 512,758.0 | +2.27% |
| 2025-06-25 | $37.69 | $37.22 | $0.47 | 712,527.0 | -0.56% |
| 2025-06-24 | $38.64 | $37.65 | $0.995 | 702,014.0 | -1.34% |
| 2025-06-23 | $38.20 | $37.23 | $0.97 | 667,072.0 | +1.79% |
| 2025-06-20 | $37.65 | $37.15 | $0.505 | 2,248,600.0 | +1.21% |
| 2025-06-18 | $37.54 | $36.82 | $0.72 | 769,806.0 | +0.41% |
| 2025-06-17 | $37.16 | $36.59 | $0.565 | 761,562.0 | -0.70% |
| 2025-06-16 | $37.58 | $37.02 | $0.555 | 723,439.0 | +0.79% |
| 2025-06-13 | $37.38 | $36.70 | $0.68 | 622,104.0 | -2.07% |
| 2025-06-12 | $37.71 | $36.71 | $1.00 | 559,981.0 | +0.45% |
| 2025-06-11 | $38.20 | $37.36 | $0.84 | 1,017,107.0 | -1.11% |
| 2025-06-10 | $38.28 | $37.76 | $0.525 | 620,179.0 | -0.68% |
| 2025-06-09 | $39.00 | $37.71 | $1.29 | 718,715.0 | -1.17% |
| 2025-06-06 | $38.67 | $38.18 | $0.495 | 420,781.0 | +2.01% |
| 2025-06-05 | $38.02 | $37.40 | $0.62 | 562,543.0 | +0.56% |
| 2025-06-04 | $38.35 | $37.63 | $0.72 | 372,342.0 | -1.44% |
| 2025-06-03 | $38.27 | $37.35 | $0.925 | 446,666.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $39.02 | $37.57 | $1.45 | 1,668,647.0 | -0.62% |
| 2025-06 | $39.00 | $36.59 | $2.41 | 14,624,000.0 | +1.63% |
| 2025-05 | $39.54 | $36.65 | $2.89 | 13,859,197.0 | +0.05% |
| 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% |
1.09%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):