CNO Financial Group, Inc. CNO
NYSE · Vereinigte Staaten · Finanzen
$52,91-0,38 (-0,71 %)
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 | $52,91 | -0,71 % | $53,20 | $53,51 | $52,59 | 789,10K |
| 2026-09-29 | $53,29 | -0,65 % | $53,43 | $53,57 | $52,40 | 1,11M |
| 2026-09-28 | $53,64 | -0,63 % | $54,75 | $54,75 | $53,58 | 850,00K |
| 2026-09-25 | $53,98 | +0,86 % | $53,83 | $54,20 | $53,29 | 751,00K |
| 2026-09-24 | $53,52 | -0,93 % | $54,33 | $54,58 | $53,48 | 524,60K |
| 2026-09-23 | $54,02 | +0,11 % | $53,64 | $54,78 | $53,64 | 1,27M |
| 2026-09-22 | $53,96 | -0,81 % | $54,72 | $54,82 | $53,14 | 2,13M |
| 2026-09-21 | $54,40 | -1,47 % | $55,84 | $56,13 | $54,34 | 652,80K |
| 2026-09-18 | $55,21 | -0,65 % | $55,18 | $55,24 | $54,60 | 3,02M |
| 2026-09-17 | $55,57 | +0,04 % | $56,18 | $56,28 | $55,48 | 1,12M |
| 2026-09-16 | $55,55 | -0,31 % | $55,54 | $56,35 | $54,75 | 1,34M |
| 2026-09-15 | $55,72 | +0,34 % | $55,32 | $55,86 | $54,91 | 1,81M |
| 2026-09-14 | $55,53 | +1,07 % | $55,32 | $55,84 | $55,10 | 940,10K |
| 2026-09-11 | $54,94 | -0,16 % | $55,78 | $55,78 | $54,60 | 1,53M |
| 2026-09-10 | $55,03 | +0,42 % | $54,97 | $55,18 | $54,45 | 834,50K |
| 2026-09-09 | $54,80 | -0,69 % | $55,02 | $55,39 | $54,47 | 625,70K |
| 2026-09-08 | $55,18 | -2,77 % | $56,25 | $56,76 | $55,13 | 468,90K |
| 2026-09-04 | $56,75 | +0,05 % | $56,30 | $56,98 | $55,78 | 917,20K |
| 2026-09-03 | $56,72 | +2,53 % | $55,93 | $56,81 | $55,93 | 988,80K |
| 2026-09-02 | $55,32 | +1,43 % | $54,81 | $55,60 | $54,51 | 1,04M |
| 2026-09-01 | $54,54 | -0,46 % | $54,98 | $55,32 | $54,37 | 2,00M |
| 2026-08-31 | $54,79 | -1,05 % | $55,36 | $55,49 | $54,66 | 1,54M |
| 2026-08-28 | $55,37 | +0,38 % | $55,33 | $55,67 | $55,02 | 532,20K |
| 2026-08-27 | $55,16 | +0,79 % | $54,82 | $55,70 | $54,55 | 928,50K |
| 2026-08-26 | $54,73 | +1,00 % | $54,34 | $54,83 | $53,54 | 629,80K |
| 2026-08-25 | $54,19 | -0,09 % | $54,51 | $54,51 | $53,69 | 634,80K |
| 2026-08-24 | $54,24 | +1,35 % | $53,58 | $54,42 | $53,50 | 572,10K |
| 2026-08-21 | $53,52 | +0,77 % | $53,47 | $54,03 | $53,08 | 823,80K |
| 2026-08-20 | $53,11 | -0,36 % | $53,09 | $53,68 | $52,83 | 812,80K |
| 2026-08-19 | $53,30 | -2,24 % | $54,31 | $54,51 | $53,17 | 719,40K |
| 2026-08-18 | $54,52 | -0,53 % | $55,12 | $55,45 | $54,50 | 608,60K |
| 2026-08-17 | $54,81 | -0,85 % | $55,13 | $55,60 | $54,69 | 703,50K |
| 2026-08-14 | $55,28 | +0,78 % | $54,75 | $55,39 | $54,71 | 439,10K |
| 2026-08-13 | $54,85 | +1,05 % | $54,72 | $55,02 | $54,34 | 474,00K |
| 2026-08-12 | $54,28 | -0,64 % | $54,59 | $55,02 | $54,26 | 719,20K |
| 2026-08-11 | $54,63 | -1,19 % | $55,10 | $55,48 | $54,61 | 570,80K |
| 2026-08-10 | $55,29 | +0,24 % | $55,50 | $55,85 | $54,86 | 649,60K |
| 2026-08-07 | $55,16 | -0,58 % | $55,09 | $55,40 | $54,72 | 524,90K |
| 2026-08-06 | $55,48 | -0,36 % | $56,42 | $56,42 | $55,18 | 682,30K |
| 2026-08-05 | $55,68 | +0,49 % | $55,50 | $55,89 | $55,07 | 655,30K |
| 2026-08-04 | $55,41 | +0,27 % | $54,82 | $55,69 | $54,70 | 615,90K |
| 2026-08-03 | $55,26 | +0,31 % | $55,39 | $56,59 | $55,18 | 792,10K |
| 2026-07-31 | $55,09 | +2,99 % | $57,59 | $57,59 | $54,83 | 1,39M |
| 2026-07-30 | $53,49 | +1,02 % | $53,35 | $53,92 | $53,00 | 674,50K |
| 2026-07-29 | $52,95 | -1,07 % | $53,23 | $53,68 | $52,74 | 689,80K |
| 2026-07-28 | $53,52 | +0,73 % | $53,25 | $53,84 | $53,21 | 628,00K |
| 2026-07-27 | $53,13 | -0,19 % | $53,48 | $53,82 | $53,05 | 629,50K |
| 2026-07-24 | $53,23 | +1,20 % | $52,97 | $53,47 | $52,54 | 407,20K |
| 2026-07-23 | $52,60 | -0,90 % | $52,61 | $53,09 | $51,63 | 784,40K |
| 2026-07-22 | $53,08 | +0,11 % | $52,97 | $53,23 | $52,64 | 489,40K |
| 2026-07-21 | $53,02 | -0,02 % | $52,95 | $53,12 | $52,48 | 535,80K |
| 2026-07-20 | $53,03 | -1,04 % | $53,65 | $53,80 | $52,95 | 452,00K |
| 2026-07-17 | $53,59 | +0,15 % | $53,32 | $54,09 | $53,12 | 589,60K |
| 2026-07-16 | $53,51 | +1,44 % | $53,03 | $53,72 | $52,85 | 715,60K |
| 2026-07-15 | $52,75 | +1,07 % | $52,03 | $53,11 | $51,80 | 729,10K |
| 2026-07-14 | $52,19 | -0,02 % | $52,05 | $52,81 | $51,63 | 1,01M |
| 2026-07-13 | $52,20 | +0,46 % | $52,22 | $52,75 | $51,83 | 861,70K |
| 2026-07-10 | $51,96 | -1,83 % | $52,58 | $52,74 | $51,05 | 1,04M |
| 2026-07-09 | $52,93 | +1,01 % | $52,46 | $53,12 | $52,41 | 502,40K |
| 2026-07-08 | $52,40 | -0,93 % | $53,09 | $53,09 | $52,27 | 473,40K |
| 2026-07-07 | $52,89 | +0,47 % | $52,95 | $53,55 | $52,88 | 764,60K |
| 2026-07-06 | $52,64 | +0,40 % | $52,55 | $52,99 | $52,43 | 712,80K |
| 2026-07-02 | $52,43 | +0,69 % | $52,35 | $52,56 | $51,51 | 628,20K |
| 2026-07-01 | $52,07 | +2,14 % | $51,31 | $52,40 | $51,31 | 932,40K |
| 2026-06-30 | $50,98 | -2,21 % | $52,13 | $52,13 | $50,97 | 1,87M |
| 2026-06-29 | $52,13 | -0,74 % | $52,02 | $52,49 | $51,72 | 674,10K |
| 2026-06-26 | $52,52 | +1,19 % | $52,24 | $53,02 | $52,04 | 3,03M |
| 2026-06-25 | $51,90 | -0,46 % | $52,31 | $53,03 | $51,35 | 834,50K |
| 2026-06-24 | $52,14 | -1,19 % | $52,24 | $52,91 | $52,10 | 983,60K |
| 2026-06-23 | $52,77 | +2,55 % | $51,76 | $52,82 | $51,56 | 641,90K |
| 2026-06-22 | $51,46 | +1,24 % | $51,15 | $52,06 | $51,13 | 610,20K |
| 2026-06-18 | $50,83 | -0,78 % | $51,62 | $51,77 | $50,59 | 1,52M |
| 2026-06-17 | $51,23 | +0,35 % | $50,82 | $51,68 | $50,56 | 852,70K |
| 2026-06-16 | $51,05 | +1,27 % | $50,65 | $51,22 | $50,65 | 545,30K |
| 2026-06-15 | $50,41 | +0,10 % | $50,57 | $50,74 | $50,29 | 686,20K |
| 2026-06-12 | $50,36 | +0,78 % | $50,27 | $50,71 | $49,94 | 461,20K |
| 2026-06-11 | $49,97 | +0,69 % | $50,00 | $50,20 | $49,75 | 578,80K |
| 2026-06-10 | $49,63 | +1,91 % | $48,89 | $49,95 | $48,52 | 652,20K |
| 2026-06-09 | $48,70 | +1,48 % | $48,29 | $48,82 | $48,29 | 813,60K |
| 2026-06-08 | $47,99 | +0,17 % | $47,67 | $48,26 | $47,67 | 665,20K |
| 2026-06-05 | $47,91 | +1,68 % | $47,33 | $48,13 | $47,33 | 562,70K |
| 2026-06-04 | $47,12 | +2,06 % | $46,71 | $47,21 | $46,70 | 776,30K |
| 2026-06-03 | $46,17 | -1,45 % | $46,47 | $46,69 | $46,11 | 685,70K |
| 2026-06-02 | $46,85 | +1,91 % | $46,04 | $47,26 | $46,02 | 1,13M |
| 2026-06-01 | $45,97 | 0,00 % | $46,30 | $46,50 | $45,80 | 2,14M |
| 2026-05-29 | $45,97 | -0,54 % | $45,94 | $46,68 | $45,94 | 954,80K |
| 2026-05-28 | $46,22 | -0,30 % | $46,18 | $46,36 | $45,98 | 448,50K |
| 2026-05-27 | $46,36 | -1,47 % | $47,10 | $47,65 | $46,17 | 538,80K |
| 2026-05-26 | $47,05 | -0,51 % | $47,06 | $47,45 | $46,91 | 498,60K |
| 2026-05-22 | $47,29 | -0,19 % | $47,54 | $47,60 | $47,07 | 450,80K |