Cannae Holdings, Inc. CNNE
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$15,34-0,18 (-1,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,34 | -1,16 % | $15,64 | $15,64 | $15,24 | 631,70K |
| 2026-09-29 | $15,52 | -0,39 % | $15,69 | $15,81 | $15,50 | 681,00K |
| 2026-09-28 | $15,58 | -1,02 % | $15,58 | $15,70 | $15,39 | 471,20K |
| 2026-09-25 | $15,74 | +1,35 % | $15,51 | $15,83 | $15,51 | 458,20K |
| 2026-09-24 | $15,53 | -1,65 % | $15,73 | $15,94 | $15,32 | 641,60K |
| 2026-09-23 | $15,79 | +0,96 % | $15,66 | $15,91 | $15,47 | 613,70K |
| 2026-09-22 | $15,64 | +2,69 % | $15,37 | $15,73 | $15,31 | 512,10K |
| 2026-09-21 | $15,23 | +1,80 % | $15,05 | $15,32 | $14,96 | 557,70K |
| 2026-09-18 | $14,96 | -2,22 % | $15,24 | $15,33 | $14,94 | 1,25M |
| 2026-09-17 | $15,30 | +0,79 % | $15,34 | $15,58 | $15,18 | 576,80K |
| 2026-09-16 | $15,18 | -1,75 % | $15,27 | $15,42 | $15,11 | 669,40K |
| 2026-09-15 | $15,45 | -1,34 % | $15,56 | $15,66 | $15,36 | 579,50K |
| 2026-09-14 | $15,66 | +1,62 % | $15,32 | $15,91 | $15,24 | 564,50K |
| 2026-09-11 | $15,41 | +1,52 % | $15,34 | $15,48 | $15,28 | 403,40K |
| 2026-09-10 | $15,18 | -2,75 % | $15,54 | $15,57 | $15,17 | 506,10K |
| 2026-09-09 | $15,61 | +0,39 % | $15,52 | $15,81 | $15,33 | 545,90K |
| 2026-09-08 | $15,55 | -1,77 % | $15,73 | $15,73 | $15,06 | 526,50K |
| 2026-09-04 | $15,83 | -0,06 % | $15,71 | $15,96 | $15,67 | 369,70K |
| 2026-09-03 | $15,84 | +0,32 % | $15,99 | $16,20 | $15,63 | 435,50K |
| 2026-09-02 | $15,79 | +2,27 % | $15,54 | $16,01 | $15,50 | 542,90K |
| 2026-09-01 | $15,44 | -1,03 % | $15,40 | $15,71 | $15,40 | 418,00K |
| 2026-08-31 | $15,60 | -0,26 % | $15,55 | $15,68 | $15,34 | 546,80K |
| 2026-08-28 | $15,64 | +1,23 % | $15,39 | $15,68 | $15,39 | 403,30K |
| 2026-08-27 | $15,45 | -0,19 % | $15,40 | $15,63 | $15,40 | 420,40K |
| 2026-08-26 | $15,48 | -0,77 % | $15,52 | $15,71 | $15,25 | 420,30K |
| 2026-08-25 | $15,60 | +1,36 % | $15,36 | $15,63 | $15,16 | 520,80K |
| 2026-08-24 | $15,39 | -0,71 % | $15,59 | $15,65 | $15,29 | 485,50K |
| 2026-08-21 | $15,50 | +3,20 % | $15,08 | $15,59 | $15,08 | 463,80K |
| 2026-08-20 | $15,02 | -0,66 % | $15,08 | $15,14 | $14,94 | 292,90K |
| 2026-08-19 | $15,12 | +0,87 % | $15,09 | $15,46 | $15,09 | 367,20K |
| 2026-08-18 | $14,99 | +0,74 % | $14,93 | $15,16 | $14,93 | 550,90K |
| 2026-08-17 | $14,88 | +1,71 % | $14,54 | $14,95 | $14,48 | 521,60K |
| 2026-08-14 | $14,63 | -5,98 % | $15,62 | $15,65 | $14,60 | 432,70K |
| 2026-08-13 | $15,56 | +3,60 % | $15,14 | $15,74 | $14,97 | 821,90K |
| 2026-08-12 | $15,02 | +1,21 % | $14,79 | $15,14 | $14,56 | 663,70K |
| 2026-08-11 | $14,84 | +1,30 % | $15,06 | $15,20 | $14,02 | 894,30K |
| 2026-08-10 | $14,65 | -0,88 % | $14,75 | $14,81 | $14,49 | 374,80K |
| 2026-08-07 | $14,78 | -0,40 % | $14,81 | $14,99 | $14,71 | 300,10K |
| 2026-08-06 | $14,84 | -0,34 % | $14,88 | $14,92 | $14,72 | 492,40K |
| 2026-08-05 | $14,89 | -0,93 % | $15,09 | $15,11 | $14,79 | 524,90K |
| 2026-08-04 | $15,03 | +0,87 % | $15,00 | $15,06 | $14,78 | 562,90K |
| 2026-08-03 | $14,90 | +2,41 % | $14,73 | $14,99 | $14,65 | 363,00K |
| 2026-07-31 | $14,55 | -1,09 % | $14,63 | $14,68 | $14,35 | 369,10K |
| 2026-07-30 | $14,71 | -0,94 % | $14,94 | $14,94 | $14,45 | 268,90K |
| 2026-07-29 | $14,85 | -1,85 % | $15,14 | $15,25 | $14,83 | 434,50K |
| 2026-07-28 | $15,13 | +2,30 % | $14,93 | $15,31 | $14,80 | 625,70K |
| 2026-07-27 | $14,79 | +0,41 % | $14,93 | $15,13 | $14,69 | 354,80K |
| 2026-07-24 | $14,73 | +2,58 % | $14,38 | $14,74 | $14,34 | 311,50K |
| 2026-07-23 | $14,36 | -3,04 % | $14,62 | $14,62 | $14,22 | 467,90K |
| 2026-07-22 | $14,81 | +0,14 % | $14,87 | $14,87 | $14,47 | 559,40K |
| 2026-07-21 | $14,79 | +0,54 % | $14,54 | $14,83 | $14,42 | 267,20K |
| 2026-07-20 | $14,71 | -1,61 % | $14,94 | $14,94 | $14,44 | 383,20K |
| 2026-07-17 | $14,95 | -2,10 % | $15,19 | $15,42 | $14,83 | 396,60K |
| 2026-07-16 | $15,27 | +0,53 % | $15,20 | $15,38 | $15,10 | 516,90K |
| 2026-07-15 | $15,19 | +2,15 % | $14,81 | $15,23 | $14,63 | 688,90K |
| 2026-07-14 | $14,87 | -0,13 % | $14,82 | $14,95 | $14,68 | 434,40K |
| 2026-07-13 | $14,89 | +2,06 % | $14,65 | $15,10 | $14,60 | 515,50K |
| 2026-07-10 | $14,59 | +1,25 % | $14,51 | $14,73 | $14,32 | 332,60K |
| 2026-07-09 | $14,41 | +1,05 % | $14,26 | $14,50 | $14,26 | 298,20K |
| 2026-07-08 | $14,26 | -1,25 % | $14,40 | $14,40 | $14,10 | 270,60K |
| 2026-07-07 | $14,44 | +0,42 % | $14,51 | $14,68 | $14,34 | 420,00K |
| 2026-07-06 | $14,38 | -2,31 % | $14,65 | $14,75 | $14,34 | 282,70K |
| 2026-07-02 | $14,72 | -0,81 % | $14,73 | $14,91 | $14,48 | 317,40K |
| 2026-07-01 | $14,84 | +3,06 % | $14,51 | $14,90 | $14,30 | 539,70K |
| 2026-06-30 | $14,40 | -0,62 % | $14,56 | $14,59 | $14,17 | 490,60K |
| 2026-06-29 | $14,49 | 0,00 % | $14,51 | $14,52 | $14,26 | 482,40K |
| 2026-06-26 | $14,49 | +3,87 % | $13,89 | $14,55 | $13,87 | 1,29M |
| 2026-06-25 | $13,95 | -0,29 % | $13,99 | $14,23 | $13,80 | 399,20K |
| 2026-06-24 | $13,99 | +1,45 % | $13,86 | $14,16 | $13,80 | 367,30K |
| 2026-06-23 | $13,79 | +3,45 % | $13,35 | $13,98 | $13,14 | 619,20K |
| 2026-06-22 | $13,33 | -2,56 % | $13,68 | $13,81 | $13,19 | 667,50K |
| 2026-06-18 | $13,68 | -0,80 % | $13,89 | $14,03 | $13,53 | 936,10K |
| 2026-06-17 | $13,79 | -1,78 % | $14,04 | $14,26 | $13,76 | 553,10K |
| 2026-06-16 | $14,04 | -0,78 % | $14,02 | $14,31 | $13,86 | 539,00K |
| 2026-06-15 | $14,15 | -1,87 % | $14,55 | $14,62 | $14,09 | 463,90K |
| 2026-06-12 | $14,42 | -1,57 % | $14,25 | $14,43 | $13,74 | 426,90K |
| 2026-06-11 | $14,65 | +2,23 % | $14,34 | $14,70 | $14,23 | 294,30K |
| 2026-06-10 | $14,33 | +0,77 % | $14,29 | $14,42 | $14,15 | 329,10K |
| 2026-06-09 | $14,22 | 0,00 % | $14,31 | $14,47 | $13,92 | 369,10K |
| 2026-06-08 | $14,22 | -1,52 % | $14,55 | $14,79 | $14,19 | 459,90K |
| 2026-06-05 | $14,44 | 0,00 % | $14,41 | $14,59 | $14,22 | 296,50K |
| 2026-06-04 | $14,44 | +1,33 % | $14,41 | $14,77 | $14,30 | 532,00K |
| 2026-06-03 | $14,25 | -3,46 % | $14,55 | $14,57 | $14,03 | 321,90K |
| 2026-06-02 | $14,76 | +0,07 % | $14,59 | $14,84 | $14,25 | 378,50K |
| 2026-06-01 | $14,75 | -0,54 % | $14,69 | $14,88 | $14,17 | 426,80K |
| 2026-05-29 | $14,83 | -0,13 % | $14,80 | $15,22 | $14,73 | 735,30K |
| 2026-05-28 | $14,85 | +1,78 % | $14,51 | $14,87 | $14,47 | 346,50K |
| 2026-05-27 | $14,59 | +1,81 % | $14,36 | $14,66 | $14,27 | 581,10K |
| 2026-05-26 | $14,33 | +3,39 % | $13,95 | $14,40 | $13,80 | 429,20K |
| 2026-05-22 | $13,86 | +2,36 % | $13,59 | $13,98 | $13,59 | 429,70K |