23,600$
-0,34%
Echtzeit-Aktienkurs CF Bankshares
Bid:
Ask:
Aktienkurse zur CF Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,71 | 23,71 | 23,50 | 23,60 | -0,25% | 1.237,00 |
| 14.10.2025 | 23,20 | 23,70 | 23,20 | 23,66 | 1,76% | 11.706,00 |
| 13.10.2025 | 23,34 | 23,57 | 23,06 | 23,25 | -0,39% | 32.021,00 |
| 10.10.2025 | 23,94 | 23,94 | 23,34 | 23,34 | -2,42% | 21.576,00 |
| 09.10.2025 | 23,92 | 24,07 | 23,77 | 23,92 | 0,08% | 13.674,00 |
| 08.10.2025 | 24,14 | 24,29 | 23,90 | 23,90 | -1,44% | 41.601,00 |
| 07.10.2025 | 24,02 | 24,66 | 24,02 | 24,25 | 1,13% | 46.358,00 |
| 06.10.2025 | 23,96 | 24,00 | 23,87 | 23,98 | 0,52% | 36.366,00 |
| 03.10.2025 | 23,92 | 23,92 | 23,86 | 23,86 | 0,57% | 11.690,00 |
| 02.10.2025 | 23,82 | 23,85 | 23,67 | 23,72 | -1,17% | 13.834,00 |
| 01.10.2025 | 23,88 | 24,00 | 23,65 | 24,00 | 0,21% | 19.673,00 |
| 30.09.2025 | 24,04 | 24,34 | 23,87 | 23,95 | -0,62% | 32.791,00 |
| 29.09.2025 | 24,44 | 24,44 | 24,03 | 24,10 | -0,82% | 26.496,00 |
| 26.09.2025 | 24,42 | 24,42 | 24,23 | 24,30 | 0,00% | 22.014,00 |
| 25.09.2025 | 24,27 | 24,40 | 24,10 | 24,30 | 0,00% | 19.651,00 |
| 24.09.2025 | 24,57 | 24,99 | 24,29 | 24,30 | -1,42% | 26.539,00 |
| 23.09.2025 | 24,52 | 25,13 | 24,37 | 24,65 | 0,90% | 57.847,00 |
| 22.09.2025 | 24,50 | 24,55 | 24,27 | 24,43 | 0,12% | 42.863,00 |
| 19.09.2025 | 24,40 | 24,65 | 24,28 | 24,40 | -0,04% | 85.793,00 |
| 18.09.2025 | 24,40 | 24,63 | 24,33 | 24,41 | 0,45% | 33.646,00 |
| 17.09.2025 | 24,60 | 24,95 | 24,30 | 24,30 | -1,46% | 30.784,00 |
| 16.09.2025 | 25,21 | 25,21 | 24,65 | 24,66 | -1,79% | 36.285,00 |
| 15.09.2025 | 25,10 | 25,80 | 25,10 | 25,11 | 0,04% | 32.362,00 |
| 12.09.2025 | 25,17 | 25,17 | 25,02 | 25,10 | 0,10% | 27.287,00 |
| 11.09.2025 | 25,19 | 25,24 | 24,80 | 25,08 | -0,69% | 43.797,00 |
| 10.09.2025 | 25,26 | 25,28 | 24,87 | 25,25 | -0,20% | 17.645,00 |
| 09.09.2025 | 25,62 | 25,76 | 25,10 | 25,30 | -0,78% | 32.327,00 |
| 08.09.2025 | 24,80 | 25,97 | 24,80 | 25,50 | 3,07% | 53.946,00 |
| 05.09.2025 | 24,28 | 25,63 | 24,28 | 24,74 | 1,81% | 92.900,00 |
| 04.09.2025 | 24,51 | 24,51 | 24,29 | 24,30 | -0,41% | 44.310,00 |
| 03.09.2025 | 24,50 | 24,50 | 24,33 | 24,40 | -0,41% | 23.698,00 |
| 02.09.2025 | 24,64 | 24,64 | 24,46 | 24,50 | -0,41% | 30.488,00 |
| 29.08.2025 | 24,68 | 25,08 | 24,40 | 24,60 | 0,20% | 26.758,00 |
| 28.08.2025 | 24,55 | 24,55 | 24,43 | 24,55 | 0,20% | 19.215,00 |
| 27.08.2025 | 24,77 | 24,83 | 24,49 | 24,50 | -0,61% | 35.335,00 |
| 26.08.2025 | 24,70 | 24,79 | 24,64 | 24,65 | -0,12% | 35.961,00 |
| 25.08.2025 | 24,74 | 24,76 | 24,55 | 24,68 | 0,73% | 39.664,00 |
| 22.08.2025 | 24,30 | 24,67 | 24,30 | 24,50 | 0,82% | 52.288,00 |
| 21.08.2025 | 24,35 | 24,48 | 24,25 | 24,30 | 0,00% | 11.146,00 |
| 20.08.2025 | 24,50 | 24,52 | 24,29 | 24,30 | -0,74% | 14.832,00 |
| 19.08.2025 | 24,45 | 24,60 | 24,45 | 24,48 | -0,41% | 16.110,00 |
| 18.08.2025 | 25,02 | 25,02 | 24,45 | 24,58 | -0,89% | 28.500,00 |
| 15.08.2025 | 25,20 | 25,20 | 24,55 | 24,80 | -0,56% | 20.058,00 |
| 14.08.2025 | 25,14 | 25,35 | 24,79 | 24,94 | -0,64% | 17.775,00 |
| 13.08.2025 | 25,48 | 25,94 | 25,00 | 25,10 | -0,08% | 45.037,00 |
| 12.08.2025 | 24,86 | 25,90 | 24,79 | 25,12 | 1,37% | 48.864,00 |
| 11.08.2025 | 24,56 | 25,33 | 24,50 | 24,78 | 3,38% | 26.900,00 |
| 08.08.2025 | 24,08 | 24,09 | 23,89 | 23,97 | 1,05% | 6.233,00 |
| 07.08.2025 | 23,91 | 24,00 | 23,72 | 23,72 | -0,21% | 7.519,00 |
| 06.08.2025 | 23,57 | 24,00 | 23,57 | 23,77 | 1,02% | 18.611,00 |
| 05.08.2025 | 23,69 | 24,00 | 23,25 | 23,53 | 0,94% | 10.863,00 |
| 04.08.2025 | 24,00 | 24,00 | 23,31 | 23,31 | -0,81% | 11.065,00 |
| 01.08.2025 | 23,48 | 23,75 | 23,30 | 23,50 | -0,89% | 7.006,00 |
| 31.07.2025 | 23,50 | 23,79 | 23,26 | 23,71 | 0,89% | 15.377,00 |
| 30.07.2025 | 23,57 | 23,81 | 23,46 | 23,50 | -0,30% | 11.921,00 |
| 29.07.2025 | 23,82 | 23,89 | 23,52 | 23,57 | -0,76% | 8.176,00 |
| 28.07.2025 | 23,76 | 23,82 | 23,69 | 23,75 | -0,25% | 8.012,00 |
| 25.07.2025 | 23,81 | 24,10 | 23,77 | 23,81 | -0,25% | 4.092,00 |
| 24.07.2025 | 24,00 | 24,00 | 23,87 | 23,87 | -0,54% | 9.126,00 |
| 23.07.2025 | 24,17 | 24,17 | 23,87 | 24,00 | 0,50% | 4.873,00 |
| 22.07.2025 | 23,96 | 24,08 | 23,88 | 23,88 | -0,25% | 12.863,00 |
| 21.07.2025 | 24,01 | 24,23 | 23,94 | 23,94 | 0,08% | 49.611,00 |
| 18.07.2025 | 23,99 | 24,03 | 23,76 | 23,92 | 0,21% | 12.157,00 |
| 17.07.2025 | 23,90 | 24,00 | 23,81 | 23,87 | -0,04% | 6.497,00 |
| 16.07.2025 | 23,85 | 24,00 | 23,51 | 23,88 | -0,04% | 16.670,00 |
| 15.07.2025 | 24,07 | 24,38 | 23,72 | 23,89 | -1,04% | 13.905,00 |
| 14.07.2025 | 24,00 | 24,14 | 23,97 | 24,14 | 0,46% | 12.246,00 |
| 11.07.2025 | 24,39 | 24,39 | 23,79 | 24,03 | -0,62% | 8.374,00 |
| 10.07.2025 | 24,13 | 24,50 | 23,84 | 24,18 | 0,33% | 15.055,00 |
| 09.07.2025 | 24,17 | 24,35 | 24,05 | 24,10 | -0,41% | 26.369,00 |
| 08.07.2025 | 24,00 | 24,35 | 23,84 | 24,20 | 0,88% | 67.334,00 |
| 07.07.2025 | 24,29 | 24,54 | 23,92 | 23,99 | -0,87% | 36.978,00 |
| 03.07.2025 | 24,16 | 24,20 | 24,16 | 24,20 | 0,29% | 9.432,00 |
| 02.07.2025 | 24,27 | 24,34 | 24,11 | 24,13 | -0,04% | 16.873,00 |
| 01.07.2025 | 24,03 | 24,39 | 23,95 | 24,14 | 0,54% | 48.292,00 |
| 30.06.2025 | 23,69 | 24,07 | 23,69 | 24,01 | 1,69% | 24.602,00 |
| 27.06.2025 | 23,78 | 23,98 | 23,30 | 23,61 | -0,21% | 477.347,00 |
| 26.06.2025 | 23,55 | 23,86 | 23,55 | 23,66 | 0,25% | 18.981,00 |
| 25.06.2025 | 23,65 | 23,65 | 23,31 | 23,60 | 0,00% | 9.593,00 |
| 24.06.2025 | 23,57 | 23,89 | 23,57 | 23,60 | 1,03% | 10.794,00 |
| 23.06.2025 | 23,26 | 23,67 | 23,26 | 23,36 | 0,26% | 20.923,00 |
| 20.06.2025 | 23,45 | 23,57 | 23,27 | 23,30 | -0,77% | 16.802,00 |
| 18.06.2025 | 23,32 | 23,67 | 23,30 | 23,48 | 0,38% | 6.985,00 |
| 17.06.2025 | 23,52 | 23,87 | 23,27 | 23,39 | -0,30% | 7.698,00 |
| 16.06.2025 | 23,88 | 23,90 | 23,46 | 23,46 | -1,18% | 10.192,00 |
| 13.06.2025 | 23,89 | 23,89 | 23,61 | 23,74 | -0,50% | 8.481,00 |
| 12.06.2025 | 23,78 | 23,95 | 23,62 | 23,86 | 0,29% | 6.198,00 |
| 11.06.2025 | 23,90 | 23,98 | 23,73 | 23,79 | 0,17% | 4.952,00 |
| 10.06.2025 | 23,99 | 24,07 | 23,66 | 23,75 | -0,29% | 10.500,00 |
| 09.06.2025 | 24,00 | 24,04 | 23,76 | 23,82 | -0,17% | 11.631,00 |
| 06.06.2025 | 23,87 | 23,97 | 23,86 | 23,86 | 0,00% | 8.545,00 |
| 05.06.2025 | 23,69 | 23,91 | 23,69 | 23,86 | 0,17% | 6.975,00 |
| 04.06.2025 | 23,95 | 23,95 | 23,74 | 23,82 | -0,38% | 10.447,00 |
| 03.06.2025 | 23,90 | 24,00 | 23,72 | 23,91 | 0,04% | 19.147,00 |
| 02.06.2025 | 24,00 | 24,00 | 23,76 | 23,90 | 0,00% | 9.730,00 |
| 30.05.2025 | 23,90 | 24,00 | 23,81 | 23,90 | -0,42% | 15.007,00 |
| 29.05.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 0,42% | 10.211,00 |
| 28.05.2025 | 23,90 | 24,04 | 23,61 | 23,90 | -0,42% | 12.669,00 |
| 27.05.2025 | 24,00 | 24,25 | 23,99 | 24,00 | 0,10% | 47.206,00 |
| 23.05.2025 | 23,82 | 24,01 | 23,82 | 23,98 | 0,48% | 11.846,00 |