29,440$
0,55%
Echtzeit-Aktienkurs CF Bankshares
Bid:
Ask:
Aktienkurse zur CF Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,00 | 29,43 | 28,35 | 29,28 | 0,00% | 31,00 |
| 06.03.2026 | 29,13 | 29,59 | 28,90 | 29,28 | -1,38% | 31,00 |
| 05.03.2026 | 30,00 | 30,09 | 29,42 | 29,69 | -1,98% | 56.983,00 |
| 04.03.2026 | 30,14 | 30,67 | 30,00 | 30,29 | 0,60% | 79.184,00 |
| 03.03.2026 | 29,92 | 30,38 | 29,71 | 30,11 | -0,76% | 68.125,00 |
| 02.03.2026 | 29,72 | 31,11 | 29,72 | 30,34 | 0,40% | 41.715,00 |
| 27.02.2026 | 30,61 | 30,62 | 30,00 | 30,22 | -2,26% | 43.725,00 |
| 26.02.2026 | 31,14 | 31,50 | 30,85 | 30,92 | -0,23% | 30.679,00 |
| 25.02.2026 | 30,63 | 31,25 | 30,40 | 30,99 | 2,18% | 47.393,00 |
| 24.02.2026 | 30,70 | 30,80 | 30,33 | 30,33 | -0,66% | 29.302,00 |
| 23.02.2026 | 31,97 | 31,98 | 30,53 | 30,53 | -4,14% | 52.760,00 |
| 20.02.2026 | 31,09 | 32,01 | 30,92 | 31,85 | 2,15% | 41.311,00 |
| 19.02.2026 | 31,31 | 31,49 | 30,95 | 31,18 | -0,95% | 31.745,00 |
| 18.02.2026 | 31,96 | 32,50 | 31,37 | 31,48 | -1,66% | 43.925,00 |
| 17.02.2026 | 31,75 | 32,72 | 31,65 | 32,01 | 0,63% | 81.245,00 |
| 13.02.2026 | 31,64 | 32,24 | 31,39 | 31,81 | 0,79% | 83.436,00 |
| 12.02.2026 | 32,05 | 32,53 | 31,41 | 31,56 | -1,22% | 59.055,00 |
| 11.02.2026 | 32,63 | 33,20 | 31,76 | 31,95 | -1,63% | 42.085,00 |
| 10.02.2026 | 33,07 | 34,34 | 32,35 | 32,48 | -1,22% | 75.647,00 |
| 09.02.2026 | 33,47 | 34,22 | 32,75 | 32,88 | -1,29% | 81.567,00 |
| 06.02.2026 | 32,36 | 33,60 | 32,36 | 33,31 | 3,29% | 85.620,00 |
| 05.02.2026 | 32,06 | 32,93 | 31,75 | 32,25 | 2,32% | 151.537,00 |
| 04.02.2026 | 31,23 | 31,89 | 31,23 | 31,52 | 1,60% | 66.268,00 |
| 03.02.2026 | 30,75 | 31,40 | 30,53 | 31,03 | 1,46% | 102.975,00 |
| 02.02.2026 | 29,27 | 30,60 | 29,27 | 30,58 | 5,05% | 59.868,00 |
| 30.01.2026 | 28,94 | 29,20 | 28,83 | 29,11 | 0,55% | 41.731,00 |
| 29.01.2026 | 28,82 | 29,08 | 28,69 | 28,95 | 1,15% | 41.002,00 |
| 28.01.2026 | 29,05 | 29,13 | 28,45 | 28,62 | -1,00% | 23.731,00 |
| 27.01.2026 | 29,00 | 29,25 | 28,75 | 28,91 | 0,28% | 58.140,00 |
| 26.01.2026 | 28,76 | 29,43 | 28,49 | 28,83 | 0,59% | 35.085,00 |
| 23.01.2026 | 29,26 | 29,51 | 28,39 | 28,66 | -2,28% | 38.578,00 |
| 22.01.2026 | 29,74 | 29,95 | 29,32 | 29,33 | -0,31% | 28.290,00 |
| 21.01.2026 | 27,99 | 29,92 | 27,99 | 29,42 | 5,41% | 55.405,00 |
| 20.01.2026 | 27,80 | 28,50 | 27,80 | 27,91 | -0,11% | 89.985,00 |
| 16.01.2026 | 28,00 | 28,21 | 27,85 | 27,94 | -0,68% | 33.751,00 |
| 15.01.2026 | 27,05 | 28,15 | 26,85 | 28,13 | 4,15% | 65.369,00 |
| 14.01.2026 | 26,91 | 27,10 | 26,71 | 27,01 | 0,37% | 21.835,00 |
| 13.01.2026 | 27,00 | 27,43 | 26,80 | 26,91 | 0,19% | 22.437,00 |
| 12.01.2026 | 28,02 | 28,02 | 26,75 | 26,86 | -0,67% | 37.652,00 |
| 09.01.2026 | 26,71 | 27,39 | 26,33 | 27,04 | 1,08% | 68.955,00 |
| 08.01.2026 | 25,51 | 27,16 | 25,45 | 26,75 | 4,98% | 138.364,00 |
| 07.01.2026 | 25,65 | 25,73 | 25,25 | 25,48 | -0,22% | 29.441,00 |
| 06.01.2026 | 24,74 | 25,68 | 24,66 | 25,54 | 2,92% | 65.139,00 |
| 05.01.2026 | 24,68 | 24,81 | 24,32 | 24,81 | 1,18% | 62.014,00 |