71,000€
4,41%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,00 | 72,75 | 69,00 | 70,75 | 4,04% | - |
| 21.11.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 20.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 2,29% | - |
| 19.11.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | - |
| 18.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | - |
| 15.11.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 6,40% | - |
| 14.11.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 13.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 12.11.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | - |
| 11.11.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 08.11.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -3,15% | - |
| 07.11.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 7,63% | - |
| 06.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 6,31% | - |
| 05.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 04.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 01.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 31.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 30.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 29.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 28.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 25.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 24.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 23.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | - |
| 22.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 21.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 18.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 17.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 16.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 15.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 14.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 11.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 10.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 09.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 08.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 07.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 04.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 03.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 02.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 01.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 30.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 27.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 25.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 24.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 23.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 20.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 19.09.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 18.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 17.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 16.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 13.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 12.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 11.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 10.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 09.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 06.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 05.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 04.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 03.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 02.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 4,77% | - |
| 30.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 29.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 28.08.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 27.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 26.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 6,99% | - |
| 23.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 22.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 21.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | - |
| 20.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 5,31% | - |
| 19.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 16.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 15.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 14.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 13.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 12.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 09.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 08.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 07.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 06.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -5,39% | - |
| 05.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 02.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -6,42% | - |
| 01.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 31.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 30.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 29.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 5,97% | - |
| 26.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 4,29% | - |
| 25.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 24.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 23.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 22.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 19.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 18.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 17.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | - |
| 16.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 5,45% | - |
| 15.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 12.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 11.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 5,41% | - |
| 10.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 09.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | - |
| 08.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |