34,230$
-0,06%
Echtzeit-Aktienkurs CF Bankshares
Bid:
Ask:
Aktienkurse zur CF Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 34,22 | 34,67 | 33,95 | 34,15 | -0,26% | 39.526,00 |
| 28.09.2026 | 34,51 | 34,60 | 34,12 | 34,24 | -0,78% | 35.345,00 |
| 25.09.2026 | 34,20 | 34,70 | 34,20 | 34,51 | 1,17% | 49.372,00 |
| 24.09.2026 | 34,01 | 34,35 | 33,90 | 34,11 | 0,56% | 33.841,00 |
| 23.09.2026 | 34,30 | 34,44 | 33,72 | 33,92 | -1,37% | 32.085,00 |
| 22.09.2026 | 34,45 | 34,98 | 34,30 | 34,39 | -0,32% | 37.765,00 |
| 21.09.2026 | 34,54 | 34,72 | 34,30 | 34,50 | 0,00% | 22.624,00 |
| 18.09.2026 | 34,69 | 34,83 | 34,40 | 34,50 | -0,95% | 51.318,00 |
| 17.09.2026 | 35,06 | 35,08 | 34,08 | 34,83 | -0,09% | 37.074,00 |
| 16.09.2026 | 35,31 | 35,42 | 34,59 | 34,86 | -1,33% | 45.080,00 |
| 15.09.2026 | 35,25 | 35,54 | 35,10 | 35,33 | -0,03% | 35.874,00 |
| 14.09.2026 | 38,11 | 38,11 | 35,01 | 35,34 | 0,45% | 60.383,00 |
| 11.09.2026 | 35,69 | 36,00 | 35,07 | 35,18 | -0,76% | 34.900,00 |
| 10.09.2026 | 35,42 | 35,64 | 35,25 | 35,45 | -0,27% | 26.018,00 |
| 09.09.2026 | 35,63 | 35,79 | 35,21 | 35,55 | -0,60% | 37.408,00 |
| 08.09.2026 | 35,67 | 36,09 | 35,60 | 35,76 | 0,17% | 20.807,00 |
| 04.09.2026 | 35,02 | 35,95 | 34,90 | 35,70 | 1,51% | 47.525,00 |
| 03.09.2026 | 35,61 | 35,70 | 35,17 | 35,17 | 0,31% | 19.915,00 |
| 02.09.2026 | 34,67 | 35,46 | 34,67 | 35,06 | 1,26% | 45.132,00 |
| 01.09.2026 | 34,69 | 34,80 | 34,33 | 34,63 | 0,22% | 23.655,00 |
| 31.08.2026 | 34,75 | 34,86 | 34,45 | 34,55 | -0,49% | 20.779,00 |
| 28.08.2026 | 34,43 | 35,12 | 34,41 | 34,72 | 0,84% | 15.380,00 |
| 27.08.2026 | 34,54 | 34,57 | 34,03 | 34,43 | -0,20% | 34.461,00 |
| 26.08.2026 | 34,66 | 34,79 | 34,43 | 34,50 | -0,35% | 21.134,00 |
| 25.08.2026 | 34,75 | 35,00 | 34,49 | 34,62 | -0,43% | 20.631,00 |
| 24.08.2026 | 34,52 | 35,18 | 34,50 | 34,77 | 0,49% | 42.801,00 |
| 21.08.2026 | 34,73 | 34,90 | 33,84 | 34,60 | 0,03% | 124.613,00 |
| 20.08.2026 | 34,41 | 34,68 | 34,06 | 34,59 | -0,26% | 43.658,00 |
| 19.08.2026 | 35,89 | 35,89 | 34,60 | 34,68 | -2,86% | 69.629,00 |
| 18.08.2026 | 36,05 | 36,05 | 35,43 | 35,70 | -0,61% | 42.227,00 |
| 17.08.2026 | 36,05 | 36,27 | 35,22 | 35,92 | -0,36% | 26.820,00 |
| 14.08.2026 | 36,37 | 36,37 | 35,51 | 36,05 | -0,36% | 29.546,00 |
| 13.08.2026 | 36,00 | 36,40 | 35,99 | 36,18 | 1,15% | 51.556,00 |
| 12.08.2026 | 35,62 | 36,25 | 35,62 | 35,77 | 0,75% | 45.837,00 |
| 11.08.2026 | 35,39 | 36,01 | 35,29 | 35,51 | 0,67% | 29.606,00 |
| 10.08.2026 | 35,99 | 36,11 | 35,17 | 35,27 | -1,95% | 43.208,00 |
| 07.08.2026 | 36,27 | 36,50 | 35,50 | 35,97 | -0,61% | 37.707,00 |
| 06.08.2026 | 35,53 | 36,26 | 35,50 | 36,19 | 2,20% | 167.992,00 |
| 05.08.2026 | 35,81 | 35,81 | 35,34 | 35,41 | -0,53% | 29.689,00 |
| 04.08.2026 | 35,64 | 36,20 | 35,05 | 35,60 | -0,08% | 49.924,00 |
| 03.08.2026 | 35,73 | 36,50 | 35,61 | 35,63 | 0,20% | 75.816,00 |
| 31.07.2026 | 36,00 | 36,39 | 35,42 | 35,56 | -0,71% | 61.654,00 |
| 30.07.2026 | 36,03 | 36,54 | 35,57 | 35,82 | -1,36% | 65.999,00 |
| 29.07.2026 | 36,15 | 36,64 | 35,65 | 36,31 | 0,83% | 75.880,00 |
| 28.07.2026 | 35,54 | 36,95 | 34,80 | 36,01 | 5,97% | 103.191,00 |
| 27.07.2026 | 33,64 | 35,50 | 33,51 | 33,98 | 1,61% | 227.834,00 |
| 24.07.2026 | 32,85 | 33,83 | 32,71 | 33,44 | 2,67% | 41.220,00 |
| 23.07.2026 | 32,50 | 32,60 | 32,20 | 32,57 | -0,15% | 48.337,00 |
| 22.07.2026 | 32,97 | 33,29 | 32,51 | 32,62 | -1,12% | 56.782,00 |
| 21.07.2026 | 33,07 | 33,50 | 32,80 | 32,99 | -0,27% | 37.068,00 |
| 20.07.2026 | 33,09 | 33,24 | 32,40 | 33,08 | -0,12% | 42.129,00 |
| 17.07.2026 | 33,17 | 33,27 | 32,68 | 33,12 | -0,42% | 53.677,00 |
| 16.07.2026 | 32,85 | 34,00 | 32,76 | 33,26 | 1,28% | 133.666,00 |
| 15.07.2026 | 32,41 | 33,83 | 32,41 | 32,84 | 1,36% | 49.388,00 |
| 14.07.2026 | 32,25 | 32,70 | 32,12 | 32,40 | 0,97% | 58.045,00 |
| 13.07.2026 | 31,65 | 32,27 | 31,65 | 32,09 | 1,12% | 58.952,00 |
| 10.07.2026 | 31,40 | 31,91 | 31,40 | 31,74 | 1,16% | 23.890,00 |
| 09.07.2026 | 31,05 | 31,75 | 31,00 | 31,37 | 0,69% | 32.558,00 |
| 08.07.2026 | 31,62 | 32,04 | 31,00 | 31,16 | -1,50% | 80.943,00 |
| 07.07.2026 | 31,58 | 32,01 | 31,00 | 31,63 | 0,36% | 69.911,00 |
| 06.07.2026 | 32,11 | 32,33 | 31,41 | 31,52 | -1,02% | 116.061,00 |
| 02.07.2026 | 33,04 | 33,39 | 31,61 | 31,84 | -3,31% | 59.519,00 |
| 01.07.2026 | 32,83 | 33,56 | 31,90 | 32,93 | 0,55% | 84.839,00 |
| 30.06.2026 | 31,52 | 33,09 | 31,32 | 32,75 | 4,28% | 191.386,00 |
| 29.06.2026 | 31,21 | 31,64 | 31,10 | 31,41 | 0,02% | 111.152,00 |
| 26.06.2026 | 31,72 | 31,92 | 31,32 | 31,40 | -0,35% | 321.351,00 |
| 25.06.2026 | 31,34 | 31,74 | 31,10 | 31,51 | 1,38% | 206.266,00 |
| 24.06.2026 | 30,85 | 31,68 | 30,59 | 31,08 | 1,20% | 159.646,00 |
| 23.06.2026 | 30,25 | 30,82 | 30,05 | 30,71 | 2,03% | 171.699,00 |
| 22.06.2026 | 30,07 | 30,55 | 29,75 | 30,10 | 0,33% | 62.987,00 |
| 18.06.2026 | 30,28 | 30,44 | 29,90 | 30,00 | 0,33% | 111.849,00 |
| 17.06.2026 | 30,74 | 31,31 | 29,75 | 29,90 | -1,97% | 62.524,00 |
| 16.06.2026 | 30,71 | 31,50 | 30,40 | 30,50 | -0,18% | 40.773,00 |
| 15.06.2026 | 31,42 | 31,70 | 30,44 | 30,56 | -2,26% | 40.990,00 |
| 12.06.2026 | 30,35 | 31,66 | 30,35 | 31,26 | 3,41% | 62.531,00 |
| 11.06.2026 | 30,38 | 30,51 | 30,00 | 30,23 | 0,12% | 70.518,00 |
| 10.06.2026 | 30,51 | 30,82 | 30,01 | 30,20 | 0,45% | 85.241,00 |
| 09.06.2026 | 29,96 | 31,00 | 29,61 | 30,06 | 0,64% | 90.100,00 |
| 08.06.2026 | 29,58 | 30,49 | 29,58 | 29,87 | 1,91% | 71.985,00 |
| 05.06.2026 | 28,89 | 29,60 | 28,89 | 29,31 | 1,68% | 83.035,00 |
| 04.06.2026 | 28,75 | 29,25 | 28,70 | 28,83 | 1,60% | 62.950,00 |
| 03.06.2026 | 28,71 | 28,84 | 28,30 | 28,37 | -1,53% | 23.991,00 |
| 02.06.2026 | 28,41 | 29,25 | 28,41 | 28,81 | 1,34% | 40.122,00 |
| 01.06.2026 | 28,52 | 28,84 | 28,19 | 28,43 | -0,32% | 28.171,00 |
| 29.05.2026 | 28,94 | 29,12 | 28,52 | 28,52 | -0,63% | 59.431,00 |
| 28.05.2026 | 28,72 | 28,85 | 28,40 | 28,70 | 0,09% | 27.347,00 |
| 27.05.2026 | 28,44 | 29,17 | 28,30 | 28,68 | 2,05% | 27.479,00 |
| 26.05.2026 | 28,18 | 28,47 | 27,96 | 28,10 | 0,68% | 22.399,00 |
| 22.05.2026 | 27,86 | 28,43 | 27,69 | 27,91 | 0,40% | 23.400,00 |
| 21.05.2026 | 27,47 | 27,90 | 27,30 | 27,80 | 1,05% | 53.108,00 |
| 20.05.2026 | 27,28 | 28,06 | 27,28 | 27,51 | 1,33% | 32.078,00 |
| 19.05.2026 | 27,30 | 27,54 | 27,15 | 27,15 | -0,80% | 25.858,00 |
| 18.05.2026 | 27,37 | 27,63 | 27,28 | 27,37 | 0,58% | 25.019,00 |
| 15.05.2026 | 27,04 | 27,46 | 27,01 | 27,21 | 0,30% | 17.073,00 |
| 14.05.2026 | 26,95 | 27,35 | 26,93 | 27,13 | 1,08% | 20.158,00 |
| 13.05.2026 | 27,10 | 27,37 | 26,65 | 26,84 | -0,37% | 18.508,00 |
| 12.05.2026 | 26,67 | 27,27 | 26,60 | 26,94 | 0,71% | 26.873,00 |
| 11.05.2026 | 27,25 | 27,74 | 26,45 | 26,75 | -2,48% | 31.530,00 |
| 08.05.2026 | 27,36 | 27,56 | 27,19 | 27,43 | 0,26% | 19.948,00 |
| 07.05.2026 | 26,78 | 27,52 | 26,78 | 27,36 | 2,28% | 24.961,00 |