41,100€
10,48%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 17.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 16.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 15.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 14.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 13.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 10.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 09.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 08.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 07.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 06.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | - |
| 03.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 02.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 30.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 29.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 26.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 25.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 24.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 23.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 22.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 19.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 18.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 17.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -10,59% | - |
| 16.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 15.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -6,88% | - |
| 12.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 11.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -6,47% | - |
| 10.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 09.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 08.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 05.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 04.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 03.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -4,50% | - |
| 02.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 28.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 27.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 26.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 25.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 22.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 21.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 20.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 19.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 18.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 15.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -4,52% | - |
| 14.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 13.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 12.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 11.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 08.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 07.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 06.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 05.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 04.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | - |
| 01.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 29.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 28.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 27.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 26.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 23.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | - |
| 22.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | - |
| 21.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 20.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 19.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -3,25% | - |
| 16.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 6,49% | - |
| 15.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 14.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -9,70% | - |
| 13.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 10,75% | - |
| 12.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 09.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 08.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 07.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -4,26% | - |
| 06.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -4,47% | - |
| 05.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -4,47% | - |
| 02.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 4,67% | - |
| 01.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -6,29% | - |
| 31.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 30.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 29.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 26.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 25.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 24.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 23.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 22.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 19.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -5,56% | - |
| 18.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 17.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 16.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 15.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 12.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 11.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 10.01.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 09.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 08.01.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -2,54% | - |
| 05.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 04.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 03.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 02.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 29.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 28.12.2023 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 27.12.2023 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |