Deutsche Märkte öffnen in 2 Stunden 5 Minuten

CNA Financial Corporation (CNA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,16+0,62 (+1,46%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. März 2021------
01. März 202143,2543,8143,0143,1643,16369.900
26. Feb. 202143,0343,4742,4142,5442,54337.900
25. Feb. 202144,9744,9743,2043,2243,22287.200
24. Feb. 202144,3144,7344,0744,6144,61581.900
23. Feb. 202144,2944,4643,7444,2044,20310.400
22. Feb. 202143,4344,2143,2344,1744,17363.000
19. Feb. 202143,6244,0843,0343,6743,67404.800
19. Feb. 20211.13 Dividende
18. Feb. 202144,4444,7343,9443,9442,81269.200
17. Feb. 202143,8644,7343,8444,6643,51277.400
16. Feb. 202143,6744,2843,6143,8042,67216.900
12. Feb. 202143,8544,0942,7943,2242,11155.600
11. Feb. 202142,5543,8342,5543,8242,69330.000
10. Feb. 202143,2143,2742,4042,5541,46177.500
09. Feb. 202142,7643,1841,9343,1342,02240.400
08. Feb. 202143,0043,0041,0542,6941,59478.800
05. Feb. 202140,5041,0640,5040,7639,71137.100
04. Feb. 202139,6440,9339,5740,4939,45178.800
03. Feb. 202139,2439,5338,9439,4138,40182.900
02. Feb. 202139,2639,6538,6639,4238,41115.100
01. Feb. 202138,7338,9338,3038,8737,87246.800
29. Jan. 202139,0839,1038,3138,4237,43156.700
28. Jan. 202139,0039,7638,7439,3438,33185.000
27. Jan. 202138,8539,0638,1938,4537,46416.900
26. Jan. 202140,0940,1739,1239,1938,18177.800
25. Jan. 202139,7239,9839,3139,9438,91112.700
22. Jan. 202140,2140,4139,8039,9738,94142.800
21. Jan. 202141,4141,5340,4940,5039,46139.000
20. Jan. 202140,9641,3440,8341,2840,22150.600
19. Jan. 202140,4541,1040,1940,9039,85165.400
15. Jan. 202139,5040,6339,5040,3839,34280.100
14. Jan. 202140,0740,1739,2940,1339,10121.100
13. Jan. 202140,0540,1539,4439,8038,78121.400
12. Jan. 202139,6640,0039,3839,8538,83103.600
11. Jan. 202139,4639,6639,2239,4238,41105.600
08. Jan. 202140,2540,2539,0539,7238,70300.000
07. Jan. 202139,4540,2939,3440,2739,23273.600
06. Jan. 202139,0040,4539,0040,3639,32176.100
05. Jan. 202138,0638,5437,5738,2537,27288.100
04. Jan. 202139,0039,0437,8038,0237,04193.300
31. Dez. 202038,4238,9938,2438,9637,96118.200
30. Dez. 202038,2838,9238,2138,4437,4581.700
29. Dez. 202038,6638,9838,0938,2337,25126.400
28. Dez. 202038,8039,1238,3538,5837,59164.600
24. Dez. 202038,6038,6837,9838,6437,6569.100
23. Dez. 202038,2139,1038,2138,4837,49571.500
22. Dez. 202038,4438,6437,9037,9536,97247.900
21. Dez. 202038,4738,4737,5038,4437,45300.900
18. Dez. 202038,2638,7638,0738,4437,451.148.400
17. Dez. 202038,7638,7638,0838,3837,39380.700
16. Dez. 202038,6138,8838,2738,7537,75245.900
15. Dez. 202037,5938,4737,4438,3737,38179.800
14. Dez. 202037,9737,9837,3137,3936,43231.600
11. Dez. 202036,7837,6636,7837,5836,61283.100
10. Dez. 202036,7237,2936,5137,2036,24283.700
09. Dez. 202036,3736,9436,0636,8435,89285.200
08. Dez. 202035,7236,2235,7236,1535,22117.400
07. Dez. 202036,3036,6035,9636,0835,15283.600
04. Dez. 202036,4736,6436,2636,4935,55319.500
03. Dez. 202035,7036,3935,4236,2135,28283.700
02. Dez. 202035,2135,7635,2135,6434,72202.600
01. Dez. 202035,1335,4334,8535,3334,42199.700
30. Nov. 202035,0035,0734,2734,5133,62516.100
27. Nov. 202035,5235,7534,9835,1034,20137.600
25. Nov. 202035,7635,7634,9735,5634,65494.300
24. Nov. 202035,3335,9934,9435,9735,04214.100
23. Nov. 202035,4635,6534,8135,0434,14175.800
20. Nov. 202034,8735,4134,5635,0834,18186.400
19. Nov. 202035,2235,2834,5535,1034,20216.500
18. Nov. 202035,9835,9935,4535,5534,64229.000
17. Nov. 202035,2235,8834,8935,5834,66166.000
16. Nov. 202035,7135,9235,3435,7634,84165.000
13. Nov. 202034,3034,9334,1134,8533,9597.700
13. Nov. 20200.37 Dividende
12. Nov. 202034,4534,6333,9534,2733,03110.100
11. Nov. 202035,2535,4034,4434,7133,45126.500
10. Nov. 202035,0635,3034,7235,1933,91177.300
09. Nov. 202034,4335,4434,2534,8233,56327.500
06. Nov. 202032,4632,7632,2732,5731,39185.000
05. Nov. 202032,1432,7431,7932,4831,30232.400
04. Nov. 202031,9332,7231,3132,1130,95248.800
03. Nov. 202032,0033,2231,9932,4331,25374.300
02. Nov. 202030,7831,9530,5631,6630,51385.700
30. Okt. 202029,1529,8729,1529,7928,71342.900
29. Okt. 202028,8229,4028,3729,2528,19220.600
28. Okt. 202028,4729,0128,4328,8027,76330.200
27. Okt. 202029,6829,6829,0029,0027,95234.900
26. Okt. 202030,4330,4329,5929,7828,70223.100
23. Okt. 202030,5830,8430,3530,7329,62123.500
22. Okt. 202030,5430,8330,3330,4329,33185.900
21. Okt. 202029,8630,6629,7330,5629,45190.900
20. Okt. 202029,6229,8729,4329,6928,61150.900
19. Okt. 202030,0530,1429,2829,2928,23160.600
16. Okt. 202029,8030,2029,7530,0128,92203.000
15. Okt. 202029,6530,1029,5429,8328,75141.800
14. Okt. 202030,3030,6030,0030,0028,91149.100
13. Okt. 202031,0531,3130,2330,2829,18212.300
12. Okt. 202030,8331,5730,5831,2730,14289.800
09. Okt. 202031,4131,6630,9430,9829,86208.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...