28,560$
-0,49%
Echtzeit-Aktienkurs CF Bankshares
Bid:
Ask:
Aktienkurse zur CF Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,94 | 29,12 | 28,52 | 28,52 | -0,63% | 59.406,00 |
| 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 |
| 06.05.2026 | 27,78 | 27,92 | 26,73 | 26,75 | -2,19% | 24.044,00 |
| 05.05.2026 | 28,01 | 28,20 | 26,83 | 27,35 | -1,65% | 49.442,00 |
| 04.05.2026 | 29,00 | 29,07 | 27,62 | 27,81 | -4,63% | 16.471,00 |
| 01.05.2026 | 29,16 | 29,55 | 29,00 | 29,16 | -0,31% | 15.966,00 |
| 30.04.2026 | 29,08 | 29,68 | 29,08 | 29,25 | 0,07% | 12.985,00 |
| 29.04.2026 | 29,95 | 30,30 | 29,15 | 29,23 | -1,42% | 30.229,00 |
| 28.04.2026 | 29,69 | 29,89 | 29,65 | 29,65 | 0,00% | 11.299,00 |
| 27.04.2026 | 29,57 | 29,82 | 29,50 | 29,65 | 0,82% | 13.669,00 |
| 24.04.2026 | 29,40 | 29,75 | 29,27 | 29,41 | -0,44% | 21.978,00 |
| 23.04.2026 | 29,60 | 29,71 | 29,33 | 29,54 | 0,03% | 20.904,00 |
| 22.04.2026 | 29,48 | 29,81 | 29,40 | 29,53 | 0,17% | 18.160,00 |
| 21.04.2026 | 29,85 | 29,98 | 29,39 | 29,48 | -1,07% | 34.434,00 |
| 20.04.2026 | 29,64 | 30,22 | 29,60 | 29,80 | 0,20% | 42.630,00 |
| 17.04.2026 | 29,00 | 30,50 | 29,00 | 29,74 | 4,17% | 144.034,00 |
| 16.04.2026 | 29,00 | 29,00 | 28,45 | 28,55 | -1,23% | 10.714,00 |
| 15.04.2026 | 29,10 | 29,22 | 28,81 | 28,91 | -0,87% | 11.764,00 |
| 14.04.2026 | 29,25 | 29,30 | 28,90 | 29,16 | -0,55% | 18.101,00 |
| 13.04.2026 | 28,97 | 29,48 | 28,97 | 29,32 | -0,58% | 16.242,00 |
| 10.04.2026 | 29,94 | 30,01 | 29,15 | 29,49 | -1,17% | 17.522,00 |
| 09.04.2026 | 29,03 | 29,98 | 29,03 | 29,84 | 2,21% | 33.205,00 |
| 08.04.2026 | 29,23 | 29,54 | 28,78 | 29,19 | 1,97% | 51.417,00 |
| 07.04.2026 | 28,55 | 29,00 | 28,46 | 28,63 | 0,25% | 27.325,00 |
| 06.04.2026 | 28,00 | 28,75 | 27,90 | 28,56 | 2,00% | 31.460,00 |
| 02.04.2026 | 28,02 | 28,12 | 27,79 | 28,00 | -0,30% | 40.336,00 |
| 01.04.2026 | 28,04 | 28,37 | 27,87 | 28,09 | 0,70% | 20.358,00 |
| 31.03.2026 | 27,96 | 28,37 | 27,61 | 27,89 | 0,43% | 30.962,00 |
| 30.03.2026 | 27,75 | 28,11 | 27,60 | 27,77 | 0,43% | 37.047,00 |
| 27.03.2026 | 27,79 | 28,01 | 27,52 | 27,65 | -1,74% | 10.613,00 |
| 26.03.2026 | 27,97 | 28,18 | 27,90 | 28,14 | -0,46% | 12.509,00 |
| 25.03.2026 | 28,51 | 28,51 | 27,99 | 28,27 | 0,11% | 28.664,00 |
| 24.03.2026 | 28,04 | 28,56 | 27,93 | 28,24 | 0,61% | 37.239,00 |
| 23.03.2026 | 27,83 | 28,12 | 27,58 | 28,07 | 3,05% | 75.265,00 |
| 20.03.2026 | 27,98 | 27,98 | 26,93 | 27,24 | -1,30% | 99.931,00 |
| 19.03.2026 | 27,00 | 27,87 | 27,00 | 27,60 | 1,01% | 41.744,00 |
| 18.03.2026 | 28,40 | 28,53 | 27,28 | 27,33 | -4,29% | 37.045,00 |
| 17.03.2026 | 28,88 | 29,09 | 28,44 | 28,55 | -0,59% | 27.411,00 |
| 16.03.2026 | 28,63 | 29,29 | 28,63 | 28,72 | 0,67% | 59.047,00 |
| 13.03.2026 | 28,93 | 29,13 | 28,52 | 28,53 | -1,14% | 50.587,00 |
| 12.03.2026 | 28,70 | 29,25 | 28,48 | 28,86 | -1,28% | 44.874,00 |
| 11.03.2026 | 29,38 | 29,70 | 28,86 | 29,24 | -1,00% | 39.222,00 |
| 10.03.2026 | 29,19 | 30,39 | 29,10 | 29,53 | 0,85% | 70.045,00 |
| 09.03.2026 | 29,00 | 29,43 | 28,25 | 29,28 | 0,00% | 59.422,00 |
| 06.03.2026 | 29,13 | 29,59 | 28,90 | 29,28 | -1,25% | 85.560,00 |
| 05.03.2026 | 30,00 | 30,09 | 29,42 | 29,65 | -2,11% | 56.984,00 |
| 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 |