Deutsche Märkte öffnen in 4 Stunden 39 Minuten

CNA Financial Corporation (CNA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,28+0,56 (+1,25%)
Börsenschluss: 04:00PM EST
45,28 +0,01 (+0,02%)
Nachbörse: 04:01PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202245,1145,9844,9845,2845,28255.900
25. Jan. 202244,8145,1543,6144,7244,72163.200
24. Jan. 202244,5545,2443,7045,1945,19133.100
21. Jan. 202245,2145,4544,6344,7244,7288.000
20. Jan. 202245,6546,4345,3145,3745,37124.400
19. Jan. 202246,6146,6245,3045,3845,38103.600
18. Jan. 202247,1047,1046,2346,2846,2896.800
14. Jan. 202246,6347,2546,4747,0247,02167.100
13. Jan. 202246,8447,5146,8447,0947,0963.000
12. Jan. 202246,9547,0946,4246,8346,8390.500
11. Jan. 202246,9247,0546,1946,8346,83124.500
10. Jan. 202247,0547,1246,3946,6546,65142.900
07. Jan. 202245,6746,7945,6346,7446,74149.600
06. Jan. 202245,7146,2645,3645,5545,55154.000
05. Jan. 202245,8046,2445,0545,1245,12125.500
04. Jan. 202245,1245,9745,0845,6845,68211.800
03. Jan. 202244,4344,9844,4344,6944,69126.700
31. Dez. 202144,0444,3643,9644,0844,0875.000
30. Dez. 202144,5344,6844,0244,1144,1162.500
29. Dez. 202144,4244,7744,3744,5844,58111.300
28. Dez. 202143,9844,7643,9844,4644,4690.400
27. Dez. 202143,7544,1743,5244,1244,1270.500
23. Dez. 202143,5844,1043,5843,7843,7875.700
22. Dez. 202143,2043,4642,9843,2443,2481.000
21. Dez. 202142,8443,7342,8443,1843,1899.900
20. Dez. 202142,7142,7742,0642,4142,4194.400
17. Dez. 202144,3144,3143,2243,3343,33216.700
16. Dez. 202144,5044,8044,2144,4144,41111.900
15. Dez. 202144,1244,3543,8544,1744,1784.600
14. Dez. 202143,3944,3043,3944,2244,22276.400
13. Dez. 202143,9343,9343,3343,3643,3691.900
10. Dez. 202144,3144,5744,0244,1144,1156.100
09. Dez. 202143,5944,3043,5844,0944,0988.900
08. Dez. 202143,8344,0043,5843,8143,8171.700
07. Dez. 202143,7944,0843,5843,7943,7998.100
06. Dez. 202143,2844,0843,1443,5343,53132.200
03. Dez. 202143,0943,3042,7243,0543,05101.800
02. Dez. 202142,0443,3142,0443,1743,17113.900
01. Dez. 202142,4343,1841,6941,7941,79107.700
30. Nov. 202142,5042,5041,5141,6441,64178.300
29. Nov. 202143,6843,6842,9343,0643,0677.900
26. Nov. 202143,6043,7342,8243,2843,2857.700
24. Nov. 202144,9045,2844,7544,9144,91146.400
23. Nov. 202144,6245,4144,6245,3445,3497.300
22. Nov. 202143,9244,6643,8444,3644,3675.900
19. Nov. 202144,3144,5143,5843,6843,68122.500
18. Nov. 202145,3445,4644,5544,6944,6972.900
17. Nov. 202145,2245,4445,0145,2745,27104.000
16. Nov. 202145,2445,6045,0945,3945,39116.100
15. Nov. 202145,4645,4644,9545,1145,11169.000
12. Nov. 202145,2045,2944,8645,2045,20108.600
12. Nov. 20210.38 Dividende
11. Nov. 202145,6345,8045,1945,6245,24236.500
10. Nov. 202145,5246,0145,2745,6845,30107.100
09. Nov. 202145,6345,8845,1745,3344,95151.500
08. Nov. 202145,9346,1045,5945,9245,5474.500
05. Nov. 202145,5146,1645,4145,8545,4783.100
04. Nov. 202146,1246,3044,6745,2644,88126.600
03. Nov. 202146,0346,5145,6246,2445,85135.100
02. Nov. 202146,0546,5946,0446,3545,96139.400
01. Nov. 202146,1646,6545,4146,0345,65288.400
29. Okt. 202145,4545,8044,8344,8644,49166.200
28. Okt. 202145,3245,7545,2545,5445,16101.300
27. Okt. 202145,8145,9544,9245,0444,66257.500
26. Okt. 202146,1746,1745,6545,7745,3997.600
25. Okt. 202146,0946,2245,6746,1945,81111.400
22. Okt. 202145,8646,1545,6245,9545,5771.400
21. Okt. 202146,1446,2045,5445,8545,4771.600
20. Okt. 202145,2546,0744,8446,0145,6380.700
19. Okt. 202145,3345,4445,0845,2044,8288.600
18. Okt. 202145,1345,3944,8344,9144,5493.600
15. Okt. 202145,5945,8045,2745,3544,97146.600
14. Okt. 202144,8645,2044,5145,1344,75107.200
13. Okt. 202144,6444,7443,9144,6544,2886.300
12. Okt. 202144,5945,0844,5344,7444,37127.400
11. Okt. 202144,8945,3544,5044,5444,17136.400
08. Okt. 202144,4044,8644,3744,6944,32126.600
07. Okt. 202144,2944,9744,2344,3643,99229.200
06. Okt. 202142,9244,0942,7044,0943,72194.900
05. Okt. 202142,5743,4642,1143,2742,91156.000
04. Okt. 202142,6043,2242,2642,4042,05131.700
01. Okt. 202141,9742,8841,8242,5942,24115.400
30. Sept. 202142,8443,1341,9641,9641,61118.700
29. Sept. 202142,2542,7042,2542,6542,2998.700
28. Sept. 202142,8443,3742,0942,2441,89128.800
27. Sept. 202141,8643,0341,8642,8342,47176.100
24. Sept. 202141,5942,2341,5941,6941,34122.100
23. Sept. 202141,8042,2041,7241,7741,42179.300
22. Sept. 202141,9942,1841,6041,6541,30253.100
21. Sept. 202142,3542,6841,6641,6641,31126.600
20. Sept. 202141,9742,3441,4442,0241,67205.100
17. Sept. 202143,2543,4842,7342,7342,371.608.900
16. Sept. 202143,6343,7943,1143,1542,79133.100
15. Sept. 202143,0643,7843,0643,5343,17132.300
14. Sept. 202143,5243,8743,0443,1842,82162.800
13. Sept. 202142,8443,6442,8443,5443,18147.800
10. Sept. 202143,3343,3342,2942,4242,07148.800
09. Sept. 202143,5844,2142,9843,0042,64126.100
08. Sept. 202143,5844,2143,4143,7143,35301.300
07. Sept. 202144,3544,3543,6443,7343,37122.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...