24,140$
0,54%
Echtzeit-Aktienkurs CF Bankshares
Bid:
Ask:
Aktienkurse zur CF Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,74% | 24.602,00 |
| 27.06.2025 | 23,78 | 23,98 | 23,30 | 23,60 | -0,25% | 389.855,00 |
| 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 |
| 22.05.2025 | 24,10 | 24,10 | 23,81 | 23,86 | -0,58% | 17.932,00 |
| 21.05.2025 | 23,99 | 24,08 | 23,79 | 24,00 | 0,21% | 39.228,00 |
| 20.05.2025 | 24,00 | 24,28 | 23,94 | 23,95 | -0,42% | 126.492,00 |
| 19.05.2025 | 23,85 | 24,05 | 23,64 | 24,05 | 0,80% | 15.167,00 |
| 16.05.2025 | 23,82 | 24,05 | 23,80 | 23,86 | 0,04% | 10.993,00 |
| 15.05.2025 | 23,92 | 24,04 | 23,69 | 23,85 | 0,74% | 7.821,00 |
| 14.05.2025 | 23,99 | 24,05 | 23,68 | 23,68 | -1,15% | 4.786,00 |
| 13.05.2025 | 24,23 | 24,23 | 23,95 | 23,95 | -0,21% | 10.235,00 |
| 12.05.2025 | 23,95 | 24,10 | 23,92 | 24,00 | 0,97% | 13.374,00 |
| 09.05.2025 | 23,96 | 24,00 | 23,25 | 23,77 | 0,04% | 8.523,00 |
| 08.05.2025 | 23,88 | 24,23 | 23,74 | 23,76 | 0,08% | 43.401,00 |
| 07.05.2025 | 23,60 | 23,88 | 23,50 | 23,74 | 0,59% | 9.590,00 |
| 06.05.2025 | 23,80 | 23,97 | 23,59 | 23,60 | -1,17% | 11.821,00 |
| 05.05.2025 | 23,74 | 24,00 | 23,62 | 23,88 | 0,34% | 20.686,00 |
| 02.05.2025 | 23,43 | 23,98 | 23,30 | 23,80 | 2,15% | 20.937,00 |
| 01.05.2025 | 23,00 | 23,30 | 22,76 | 23,30 | 1,39% | 24.221,00 |
| 30.04.2025 | 22,80 | 23,00 | 22,74 | 22,98 | -0,09% | 10.833,00 |
| 29.04.2025 | 23,00 | 23,05 | 22,92 | 23,00 | 0,00% | 10.050,00 |
| 28.04.2025 | 22,80 | 23,01 | 22,69 | 23,00 | 0,00% | 15.358,00 |
| 25.04.2025 | 22,60 | 23,00 | 22,50 | 23,00 | 0,97% | 9.537,00 |
| 24.04.2025 | 22,50 | 22,78 | 21,75 | 22,78 | 1,83% | 7.307,00 |
| 23.04.2025 | 21,97 | 22,46 | 21,97 | 22,37 | 2,29% | 30.308,00 |
| 22.04.2025 | 21,10 | 22,06 | 21,10 | 21,87 | 5,40% | 12.189,00 |
| 21.04.2025 | 20,76 | 20,88 | 20,73 | 20,75 | -1,31% | 21.672,00 |
| 17.04.2025 | 20,72 | 21,03 | 20,34 | 21,03 | 1,42% | 15.791,00 |
| 16.04.2025 | 20,24 | 20,76 | 20,24 | 20,73 | 1,92% | 11.908,00 |
| 15.04.2025 | 20,69 | 20,69 | 20,00 | 20,34 | 0,25% | 38.733,00 |
| 14.04.2025 | 20,19 | 20,36 | 20,15 | 20,29 | 1,45% | 5.316,00 |
| 11.04.2025 | 20,01 | 20,02 | 19,64 | 20,00 | -1,01% | 8.596,00 |
| 10.04.2025 | 20,50 | 20,95 | 19,92 | 20,21 | -3,09% | 6.048,00 |
| 09.04.2025 | 19,68 | 21,11 | 19,40 | 20,85 | 4,35% | 21.753,00 |
| 08.04.2025 | 20,02 | 20,50 | 19,66 | 19,98 | 0,45% | 29.388,00 |
| 07.04.2025 | 19,64 | 20,00 | 19,26 | 19,89 | 1,12% | 13.424,00 |
| 04.04.2025 | 20,21 | 20,22 | 19,23 | 19,67 | -4,63% | 12.626,00 |
| 03.04.2025 | 21,50 | 21,68 | 20,52 | 20,63 | -5,43% | 11.908,00 |
| 02.04.2025 | 21,71 | 21,84 | 21,70 | 21,81 | -0,37% | 3.069,00 |
| 01.04.2025 | 21,81 | 21,90 | 21,70 | 21,89 | 0,23% | 8.825,00 |
| 31.03.2025 | 22,00 | 22,30 | 21,84 | 21,84 | -2,02% | 14.907,00 |
| 28.03.2025 | 22,00 | 22,29 | 21,82 | 22,29 | 0,45% | 4.988,00 |
| 27.03.2025 | 22,05 | 22,28 | 22,00 | 22,19 | 0,63% | 6.175,00 |
| 26.03.2025 | 22,20 | 22,33 | 22,05 | 22,05 | -0,63% | 7.600,00 |
| 25.03.2025 | 22,22 | 22,22 | 21,80 | 22,19 | 0,23% | 15.634,00 |
| 24.03.2025 | 22,20 | 22,45 | 21,64 | 22,14 | 0,68% | 31.166,00 |
| 21.03.2025 | 22,00 | 22,20 | 21,77 | 21,99 | -0,77% | 18.535,00 |
| 20.03.2025 | 22,37 | 22,37 | 22,14 | 22,16 | -0,40% | 14.986,00 |
| 19.03.2025 | 22,14 | 22,48 | 21,96 | 22,25 | 0,68% | 18.759,00 |
| 18.03.2025 | 21,76 | 22,30 | 21,76 | 22,10 | -0,72% | 31.134,00 |
| 17.03.2025 | 21,85 | 22,30 | 21,50 | 22,26 | 2,42% | 10.187,00 |
| 14.03.2025 | 21,79 | 21,99 | 21,63 | 21,74 | 0,30% | 8.577,00 |
| 13.03.2025 | 22,00 | 22,34 | 21,67 | 21,67 | -1,81% | 15.002,00 |
| 12.03.2025 | 21,50 | 22,14 | 21,42 | 22,07 | 2,51% | 4.612,00 |
| 11.03.2025 | 22,53 | 22,53 | 21,53 | 21,53 | -2,45% | 12.221,00 |
| 10.03.2025 | 22,66 | 22,66 | 22,02 | 22,07 | -2,90% | 6.677,00 |
| 07.03.2025 | 23,27 | 23,27 | 22,66 | 22,73 | -1,77% | 9.927,00 |
| 06.03.2025 | 23,36 | 23,36 | 23,14 | 23,14 | -0,43% | 3.221,00 |
| 05.03.2025 | 23,29 | 23,50 | 23,24 | 23,24 | -0,39% | 10.095,00 |
| 04.03.2025 | 23,31 | 23,70 | 23,12 | 23,33 | -1,31% | 9.957,00 |
| 03.03.2025 | 24,05 | 24,05 | 23,51 | 23,64 | -0,55% | 2.607,00 |
| 28.02.2025 | 23,74 | 23,81 | 23,73 | 23,77 | 1,06% | 5.514,00 |
| 27.02.2025 | 23,79 | 23,99 | 23,36 | 23,52 | -1,84% | 25.003,00 |
| 26.02.2025 | 23,65 | 23,98 | 23,50 | 23,96 | 1,57% | 7.272,00 |
| 25.02.2025 | 23,59 | 23,98 | 23,58 | 23,59 | -0,08% | 2.887,00 |
| 24.02.2025 | 23,59 | 23,82 | 23,57 | 23,61 | -0,17% | 6.302,00 |
| 21.02.2025 | 24,40 | 24,40 | 23,56 | 23,65 | -2,35% | 13.021,00 |
| 20.02.2025 | 24,64 | 24,68 | 24,02 | 24,22 | -1,14% | 11.601,00 |
| 19.02.2025 | 24,55 | 24,65 | 24,28 | 24,50 | -1,25% | 11.075,00 |
| 18.02.2025 | 24,74 | 25,00 | 24,73 | 24,81 | -0,72% | 5.575,00 |
| 14.02.2025 | 25,00 | 25,00 | 24,83 | 24,99 | -0,04% | 4.778,00 |
| 13.02.2025 | 25,00 | 25,00 | 24,92 | 25,00 | 0,00% | 2.533,00 |
| 12.02.2025 | 24,99 | 25,00 | 24,73 | 25,00 | 1,05% | 14.528,00 |
| 11.02.2025 | 24,78 | 24,87 | 24,59 | 24,74 | 0,94% | 8.928,00 |
| 10.02.2025 | 24,99 | 24,99 | 24,34 | 24,51 | -0,81% | 10.643,00 |
| 07.02.2025 | 24,89 | 24,89 | 24,44 | 24,71 | 0,82% | 12.372,00 |
| 06.02.2025 | 24,70 | 24,77 | 24,51 | 24,51 | -0,37% | 4.169,00 |