Deutsche Märkte geschlossen

CNA Financial Corporation (CNA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,10-0,46 (-1,29%)
Börsenschluss: 1:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Nov. 202035,5235,7534,9835,1035,10137.600
25. Nov. 202035,7635,7634,9735,5635,56494.300
24. Nov. 202035,3335,9934,9435,9735,97214.100
23. Nov. 202035,4635,6534,8135,0435,04175.800
20. Nov. 202034,8735,4134,5635,0835,08186.400
19. Nov. 202035,2235,2834,5535,1035,10216.500
18. Nov. 202035,9835,9935,4535,5535,55229.000
17. Nov. 202035,2235,8834,8935,5835,58166.000
16. Nov. 202035,7135,9235,3435,7635,76165.000
13. Nov. 202034,3034,9334,1134,8534,8597.700
13. Nov. 20200.37 Dividende
12. Nov. 202034,4534,6333,9534,2733,90110.100
11. Nov. 202035,2535,4034,4434,7134,34126.500
10. Nov. 202035,0635,3034,7235,1934,81177.300
09. Nov. 202034,4335,4434,2534,8234,44327.500
06. Nov. 202032,4632,7632,2732,5732,22185.000
05. Nov. 202032,1432,7431,7932,4832,13232.400
04. Nov. 202031,9332,7231,3132,1131,76248.800
03. Nov. 202032,0033,2231,9932,4332,08374.300
02. Nov. 202030,7831,9530,5631,6631,32385.700
30. Okt. 202029,1529,8729,1529,7929,47342.900
29. Okt. 202028,8229,4028,3729,2528,93220.600
28. Okt. 202028,4729,0128,4328,8028,49330.200
27. Okt. 202029,6829,6829,0029,0028,69234.900
26. Okt. 202030,4330,4329,5929,7829,46223.100
23. Okt. 202030,5830,8430,3530,7330,40123.500
22. Okt. 202030,5430,8330,3330,4330,10185.900
21. Okt. 202029,8630,6629,7330,5630,23190.900
20. Okt. 202029,6229,8729,4329,6929,37150.900
19. Okt. 202030,0530,1429,2829,2928,97160.600
16. Okt. 202029,8030,2029,7530,0129,69203.000
15. Okt. 202029,6530,1029,5429,8329,51141.800
14. Okt. 202030,3030,6030,0030,0029,68149.100
13. Okt. 202031,0531,3130,2330,2829,95212.300
12. Okt. 202030,8331,5730,5831,2730,93289.800
09. Okt. 202031,4131,6630,9430,9830,65208.100
08. Okt. 202031,0531,4430,8731,2630,92171.900
07. Okt. 202030,6530,9130,4030,7230,39205.500
06. Okt. 202031,1931,2830,3830,4830,15216.500
05. Okt. 202030,7531,0630,5730,8430,51243.500
02. Okt. 202029,6730,5029,6730,3830,05139.700
01. Okt. 202030,2330,2729,6830,0629,74149.100
30. Sept. 202029,9030,3429,7729,9929,67225.700
29. Sept. 202030,2930,3029,3929,8329,51233.100
28. Sept. 202029,9830,9029,9830,4730,14287.600
25. Sept. 202029,6430,0629,5329,7129,39318.100
24. Sept. 202029,7630,4529,4129,9629,64638.500
23. Sept. 202030,3430,7229,6729,6829,36524.300
22. Sept. 202030,5031,1330,1430,3029,97262.400
21. Sept. 202030,8931,1229,9630,4930,16238.300
18. Sept. 202032,2932,5131,5431,5431,20384.500
17. Sept. 202031,3132,4031,2232,3231,97363.100
16. Sept. 202031,0132,2130,9131,7831,44235.500
15. Sept. 202031,5231,5230,8931,0030,67546.100
14. Sept. 202031,2731,5831,1831,3931,05257.300
11. Sept. 202031,0131,4330,8131,1530,81155.700
10. Sept. 202031,6931,9230,9830,9830,65278.200
09. Sept. 202031,4732,1631,3131,6431,30197.600
08. Sept. 202031,8831,8830,8431,1930,85401.200
04. Sept. 202032,6932,8031,7632,0231,67283.400
03. Sept. 202032,5033,5631,9432,1331,78286.500
02. Sept. 202032,1432,6231,8332,3031,95571.400
01. Sept. 202031,8632,3831,6832,1231,77240.000
31. Aug. 202033,0033,0032,1632,1731,82222.900
28. Aug. 202033,2833,3032,5032,9332,57283.300
27. Aug. 202032,6133,5432,6133,1032,74183.500
26. Aug. 202032,7832,7832,1632,4332,08196.600
25. Aug. 202033,0733,2032,6532,7632,41139.500
24. Aug. 202031,7532,6131,7532,6132,26279.900
21. Aug. 202031,9132,1731,6431,8031,46149.900
20. Aug. 202032,1532,3632,0132,0331,68158.800
19. Aug. 202032,7132,9532,4032,5132,16126.200
18. Aug. 202032,9733,2932,6832,7532,40129.900
17. Aug. 202033,7533,8432,9433,0532,69137.700
14. Aug. 202033,5634,0633,5133,7633,40111.700
14. Aug. 20200.37 Dividende
13. Aug. 202034,0134,2533,6634,1433,41148.600
12. Aug. 202035,2935,2934,1134,3433,60191.000
11. Aug. 202035,1636,0534,3934,6533,90222.200
10. Aug. 202034,5035,0234,3534,5733,83186.200
07. Aug. 202032,7634,2032,6534,1633,42223.400
06. Aug. 202032,5533,1932,5532,9532,24131.900
05. Aug. 202032,4933,0032,4732,7132,01230.100
04. Aug. 202033,0033,2232,2832,2931,60335.500
03. Aug. 202033,3033,7731,7832,9632,25379.000
31. Juli 202033,4533,5332,9033,3032,58261.600
30. Juli 202033,5833,7933,3033,6632,94247.500
29. Juli 202033,5834,4633,5834,1733,43325.600
28. Juli 202033,6733,7133,4033,4632,74211.000
27. Juli 202033,7633,8633,3233,6632,94215.500
24. Juli 202034,2634,4233,8033,9433,21121.800
23. Juli 202033,8934,4033,7534,1433,41173.200
22. Juli 202033,5834,0333,3333,9733,24130.800
21. Juli 202033,2534,1333,2533,7733,04199.500
20. Juli 202033,5733,5732,9033,0032,29295.300
17. Juli 202033,1533,7932,9233,6532,93325.600
16. Juli 202032,2733,2031,9133,1032,39280.700
15. Juli 202032,7132,7632,1132,4531,75220.600
14. Juli 202031,1932,1630,9332,0331,34195.700
13. Juli 202031,5131,7630,7431,3230,65221.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...