CNA Financial Corporation CNA
NYSE · Vereinigte Staaten · Finanzen
$45,55+0,67 (+1,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,62 | +1,64 % | $44,86 | $45,65 | $44,84 | 112,11K |
| 2026-09-30 | $44,88 | -2,41 % | $45,93 | $46,17 | $44,85 | 561,10K |
| 2026-09-29 | $45,99 | +1,21 % | $45,10 | $46,11 | $45,00 | 654,10K |
| 2026-09-28 | $45,44 | -1,17 % | $46,04 | $46,13 | $45,41 | 619,90K |
| 2026-09-25 | $45,98 | -0,28 % | $46,26 | $46,35 | $45,75 | 492,00K |
| 2026-09-24 | $46,11 | -2,12 % | $47,40 | $47,60 | $46,02 | 598,70K |
| 2026-09-23 | $47,11 | -0,76 % | $47,34 | $48,45 | $47,06 | 1,07M |
| 2026-09-22 | $47,47 | -0,67 % | $47,79 | $47,95 | $47,01 | 1,11M |
| 2026-09-21 | $47,79 | -0,48 % | $48,09 | $48,61 | $47,75 | 895,60K |
| 2026-09-18 | $48,02 | -0,37 % | $47,88 | $48,27 | $47,50 | 1,08M |
| 2026-09-17 | $48,20 | +0,25 % | $48,14 | $48,32 | $47,72 | 675,20K |
| 2026-09-16 | $48,08 | -0,70 % | $48,22 | $48,71 | $47,50 | 568,60K |
| 2026-09-15 | $48,42 | +0,69 % | $47,95 | $48,51 | $47,62 | 571,00K |
| 2026-09-14 | $48,09 | +0,88 % | $48,08 | $48,64 | $47,69 | 571,00K |
| 2026-09-11 | $47,67 | +0,40 % | $47,93 | $48,09 | $47,14 | 453,90K |
| 2026-09-10 | $47,48 | +0,19 % | $47,83 | $48,11 | $47,10 | 347,50K |
| 2026-09-09 | $47,39 | -0,80 % | $47,68 | $47,75 | $47,24 | 434,50K |
| 2026-09-08 | $47,77 | -1,44 % | $48,07 | $48,33 | $47,61 | 398,80K |
| 2026-09-04 | $48,47 | -1,40 % | $48,91 | $49,45 | $48,45 | 309,90K |
| 2026-09-03 | $49,16 | +1,24 % | $48,88 | $49,43 | $48,63 | 342,40K |
| 2026-09-02 | $48,56 | -0,25 % | $48,98 | $49,30 | $48,03 | 630,80K |
| 2026-09-01 | $48,68 | +0,23 % | $48,77 | $49,16 | $48,25 | 516,00K |
| 2026-08-31 | $48,57 | -1,50 % | $49,14 | $49,24 | $48,53 | 327,60K |
| 2026-08-28 | $49,31 | +0,80 % | $49,20 | $49,34 | $48,78 | 371,50K |
| 2026-08-27 | $48,92 | -1,07 % | $48,76 | $49,21 | $48,12 | 312,60K |
| 2026-08-26 | $49,45 | +0,63 % | $49,24 | $49,71 | $49,19 | 351,40K |
| 2026-08-25 | $49,14 | -1,03 % | $49,66 | $49,80 | $49,01 | 253,00K |
| 2026-08-24 | $49,65 | +1,37 % | $49,30 | $50,32 | $49,30 | 283,50K |
| 2026-08-21 | $48,98 | -1,01 % | $49,75 | $50,08 | $48,98 | 257,30K |
| 2026-08-20 | $49,48 | -0,72 % | $49,72 | $50,24 | $49,44 | 275,70K |
| 2026-08-19 | $49,84 | -0,97 % | $50,44 | $50,60 | $49,59 | 328,90K |
| 2026-08-18 | $50,33 | +0,66 % | $50,60 | $51,07 | $50,21 | 331,90K |
| 2026-08-17 | $50,00 | -1,96 % | $50,42 | $50,94 | $49,97 | 387,50K |
| 2026-08-14 | $51,00 | -0,29 % | $51,09 | $51,39 | $50,84 | 253,10K |
| 2026-08-13 | $51,15 | +0,95 % | $51,00 | $51,19 | $50,63 | 387,60K |
| 2026-08-12 | $50,67 | -0,39 % | $50,45 | $51,18 | $50,45 | 250,20K |
| 2026-08-11 | $50,87 | -0,78 % | $50,94 | $51,38 | $50,55 | 319,80K |
| 2026-08-10 | $51,27 | -1,44 % | $51,65 | $51,95 | $51,02 | 386,30K |
| 2026-08-07 | $52,02 | -1,14 % | $52,11 | $52,45 | $51,55 | 375,50K |
| 2026-08-06 | $52,62 | +0,53 % | $53,01 | $53,01 | $52,15 | 411,70K |
| 2026-08-05 | $52,34 | -1,17 % | $52,85 | $53,46 | $52,25 | 695,00K |
| 2026-08-04 | $52,96 | -1,18 % | $52,59 | $53,40 | $52,01 | 728,80K |
| 2026-08-03 | $53,59 | +2,13 % | $54,45 | $55,25 | $52,50 | 647,70K |
| 2026-07-31 | $52,47 | -1,48 % | $52,71 | $53,30 | $52,42 | 482,60K |
| 2026-07-30 | $53,26 | -3,44 % | $54,95 | $54,95 | $52,95 | 447,50K |
| 2026-07-29 | $55,16 | -0,27 % | $54,92 | $55,57 | $54,76 | 497,60K |
| 2026-07-28 | $55,31 | +2,09 % | $54,51 | $55,71 | $54,51 | 469,20K |
| 2026-07-27 | $54,18 | +0,97 % | $53,65 | $54,60 | $52,99 | 445,30K |
| 2026-07-24 | $53,66 | +2,76 % | $52,23 | $53,77 | $52,14 | 387,60K |
| 2026-07-23 | $52,22 | +0,71 % | $51,72 | $52,36 | $51,34 | 549,40K |
| 2026-07-22 | $51,85 | -1,46 % | $52,56 | $52,56 | $51,53 | 453,20K |
| 2026-07-21 | $52,62 | -0,55 % | $52,60 | $52,74 | $52,01 | 353,70K |
| 2026-07-20 | $52,91 | +1,22 % | $52,24 | $52,99 | $51,85 | 457,20K |
| 2026-07-17 | $52,27 | +1,65 % | $51,97 | $52,98 | $51,89 | 750,50K |
| 2026-07-16 | $51,42 | +2,88 % | $50,11 | $51,43 | $50,11 | 535,30K |
| 2026-07-15 | $49,98 | -1,83 % | $50,78 | $50,95 | $49,53 | 539,00K |
| 2026-07-14 | $50,91 | -1,93 % | $51,44 | $51,94 | $50,74 | 539,20K |
| 2026-07-13 | $51,91 | +1,19 % | $51,81 | $52,18 | $51,53 | 447,00K |
| 2026-07-10 | $51,30 | +0,77 % | $51,07 | $51,48 | $50,73 | 335,50K |
| 2026-07-09 | $50,91 | -1,03 % | $51,57 | $51,62 | $50,56 | 501,10K |
| 2026-07-08 | $51,44 | -0,69 % | $52,14 | $52,26 | $51,00 | 461,50K |
| 2026-07-07 | $51,80 | +0,23 % | $52,15 | $52,86 | $51,74 | 587,70K |
| 2026-07-06 | $51,68 | +1,00 % | $51,07 | $51,77 | $50,83 | 553,70K |
| 2026-07-02 | $51,17 | +3,08 % | $50,00 | $51,22 | $49,61 | 616,50K |
| 2026-07-01 | $49,64 | +2,12 % | $48,93 | $49,78 | $48,77 | 452,40K |
| 2026-06-30 | $48,61 | -0,69 % | $48,91 | $49,14 | $48,53 | 547,80K |
| 2026-06-29 | $48,95 | +1,22 % | $48,18 | $49,00 | $48,18 | 484,50K |
| 2026-06-26 | $48,36 | +3,03 % | $47,25 | $48,44 | $47,22 | 663,30K |
| 2026-06-25 | $46,94 | 0,00 % | $46,75 | $47,61 | $46,34 | 525,90K |
| 2026-06-24 | $46,94 | +0,04 % | $47,04 | $47,47 | $46,75 | 563,30K |
| 2026-06-23 | $46,92 | +2,53 % | $46,15 | $46,98 | $45,68 | 524,60K |
| 2026-06-22 | $45,76 | +2,79 % | $44,86 | $46,01 | $44,82 | 961,40K |
| 2026-06-18 | $44,52 | -1,70 % | $45,53 | $45,53 | $44,50 | 2,19M |
| 2026-06-17 | $45,29 | -0,53 % | $45,17 | $45,81 | $44,94 | 820,40K |
| 2026-06-16 | $45,53 | +1,36 % | $45,31 | $45,69 | $44,92 | 477,00K |
| 2026-06-15 | $44,92 | -0,44 % | $44,83 | $45,37 | $44,76 | 534,10K |
| 2026-06-12 | $45,12 | +0,60 % | $44,73 | $45,20 | $44,47 | 456,50K |
| 2026-06-11 | $44,85 | +0,11 % | $45,26 | $45,39 | $44,81 | 430,70K |
| 2026-06-10 | $44,80 | +1,96 % | $44,43 | $45,11 | $44,14 | 556,10K |
| 2026-06-09 | $43,94 | +1,48 % | $43,54 | $44,26 | $43,43 | 520,60K |
| 2026-06-08 | $43,30 | -0,82 % | $43,39 | $43,49 | $43,07 | 400,60K |
| 2026-06-05 | $43,66 | +3,66 % | $42,63 | $43,84 | $42,63 | 460,70K |
| 2026-06-04 | $42,12 | +0,50 % | $42,30 | $42,87 | $42,00 | 393,90K |
| 2026-06-03 | $41,91 | -0,78 % | $42,29 | $42,42 | $41,81 | 436,00K |
| 2026-06-02 | $42,24 | +0,81 % | $41,85 | $42,70 | $41,85 | 526,30K |
| 2026-06-01 | $41,90 | -0,38 % | $41,53 | $42,16 | $41,53 | 597,80K |
| 2026-05-29 | $42,06 | -0,68 % | $42,10 | $42,58 | $42,02 | 492,80K |
| 2026-05-28 | $42,35 | -1,03 % | $42,62 | $42,94 | $42,21 | 536,00K |
| 2026-05-27 | $42,79 | -2,15 % | $43,62 | $44,08 | $42,65 | 543,90K |
| 2026-05-26 | $43,73 | -0,73 % | $44,11 | $44,33 | $43,70 | 367,00K |