31,720$
0,51%
Echtzeit-Aktienkurs CF Bankshares
Bid:
Ask:
Aktienkurse zur CF Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 31,64 | 32,24 | 31,39 | 31,72 | 0,51% | 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 | -1,45% | 42.084,00 |
| 10.02.2026 | 33,07 | 34,34 | 32,35 | 32,42 | -1,40% | 75.562,00 |
| 09.02.2026 | 33,47 | 34,22 | 32,75 | 32,88 | -1,08% | 81.559,00 |
| 06.02.2026 | 32,36 | 33,60 | 32,36 | 33,24 | 3,04% | 85.586,00 |
| 05.02.2026 | 32,06 | 32,93 | 31,75 | 32,26 | 2,38% | 151.532,00 |
| 04.02.2026 | 31,23 | 31,89 | 31,23 | 31,51 | 1,61% | 66.268,00 |
| 03.02.2026 | 30,75 | 31,40 | 30,53 | 31,01 | 1,71% | 102.974,00 |
| 02.02.2026 | 29,27 | 30,60 | 29,27 | 30,49 | 4,74% | 59.813,00 |
| 30.01.2026 | 28,94 | 29,20 | 28,83 | 29,11 | 0,80% | 41.731,00 |
| 29.01.2026 | 28,82 | 29,08 | 28,69 | 28,88 | 0,42% | 41.002,00 |
| 28.01.2026 | 29,05 | 29,13 | 28,45 | 28,76 | -0,52% | 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 | -1,70% | 35.085,00 |
| 22.01.2026 | 29,74 | 29,95 | 29,32 | 29,33 | -0,58% | 28.290,00 |
| 21.01.2026 | 27,99 | 29,92 | 27,99 | 29,50 | 5,70% | 55.405,00 |
| 20.01.2026 | 27,80 | 28,50 | 27,80 | 27,91 | -0,11% | 89.981,00 |
| 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 | 4,46% | 65.369,00 |
| 14.01.2026 | 26,91 | 27,10 | 26,71 | 26,93 | 0,07% | 21.835,00 |
| 13.01.2026 | 27,00 | 27,43 | 26,80 | 26,91 | 0,19% | 22.437,00 |
| 12.01.2026 | 26,75 | 27,12 | 26,75 | 26,86 | -0,67% | 37.652,00 |
| 09.01.2026 | 26,71 | 27,39 | 26,33 | 27,04 | 1,08% | 68.952,00 |
| 08.01.2026 | 25,51 | 27,16 | 25,45 | 26,75 | 4,98% | 138.362,00 |
| 07.01.2026 | 25,65 | 25,73 | 25,25 | 25,48 | -0,27% | 29.441,00 |
| 06.01.2026 | 24,74 | 25,68 | 24,66 | 25,55 | 2,98% | 65.139,00 |
| 05.01.2026 | 24,68 | 24,81 | 24,32 | 24,81 | 1,18% | 61.814,00 |
| 02.01.2026 | 24,91 | 24,96 | 24,45 | 24,52 | -1,72% | 29.385,00 |
| 31.12.2025 | 25,05 | 25,05 | 24,83 | 24,95 | -0,24% | 19.901,00 |
| 30.12.2025 | 25,12 | 25,30 | 24,97 | 25,01 | -0,24% | 25.037,00 |
| 29.12.2025 | 25,93 | 25,93 | 25,03 | 25,07 | -3,13% | 17.339,00 |
| 26.12.2025 | 26,15 | 26,46 | 25,61 | 25,88 | -0,65% | 34.022,00 |
| 24.12.2025 | 25,81 | 26,31 | 25,81 | 26,05 | 0,77% | 15.803,00 |
| 23.12.2025 | 26,01 | 26,30 | 25,81 | 25,85 | -0,81% | 24.174,00 |
| 22.12.2025 | 26,86 | 27,43 | 26,06 | 26,06 | -3,01% | 63.636,00 |
| 19.12.2025 | 26,28 | 27,46 | 26,13 | 26,87 | 1,82% | 162.327,00 |
| 18.12.2025 | 26,24 | 26,56 | 25,90 | 26,39 | 1,85% | 67.083,00 |
| 17.12.2025 | 24,45 | 26,24 | 24,31 | 25,91 | 6,69% | 146.299,00 |
| 16.12.2025 | 23,93 | 24,45 | 23,82 | 24,29 | 1,48% | 397.047,00 |
| 15.12.2025 | 23,90 | 24,17 | 23,71 | 23,93 | 0,55% | 108.368,00 |
| 12.12.2025 | 23,90 | 23,90 | 23,76 | 23,80 | 0,00% | 44.188,00 |
| 11.12.2025 | 23,84 | 23,90 | 23,76 | 23,80 | 0,21% | 61.835,00 |
| 10.12.2025 | 23,84 | 23,84 | 23,69 | 23,75 | -0,04% | 80.598,00 |
| 09.12.2025 | 23,88 | 23,98 | 23,75 | 23,76 | 0,04% | 24.186,00 |
| 08.12.2025 | 23,86 | 23,86 | 23,73 | 23,75 | 0,04% | 40.780,00 |
| 05.12.2025 | 23,80 | 23,80 | 23,70 | 23,74 | -0,17% | 20.473,00 |
| 04.12.2025 | 23,86 | 23,94 | 23,76 | 23,78 | 0,13% | 30.824,00 |
| 03.12.2025 | 23,84 | 23,85 | 23,72 | 23,75 | 0,00% | 43.806,00 |
| 02.12.2025 | 23,75 | 23,75 | 23,70 | 23,75 | 0,00% | 16.560,00 |
| 01.12.2025 | 23,76 | 23,99 | 23,71 | 23,75 | -0,67% | 35.156,00 |
| 28.11.2025 | 23,98 | 24,00 | 23,86 | 23,91 | 0,13% | 6.662,00 |
| 26.11.2025 | 24,09 | 24,10 | 23,87 | 23,88 | -0,46% | 17.792,00 |
| 25.11.2025 | 24,00 | 24,22 | 23,83 | 23,99 | 0,26% | 65.744,00 |
| 24.11.2025 | 23,98 | 24,00 | 23,82 | 23,93 | 1,99% | 37.856,00 |
| 20.11.2025 | 23,06 | 23,53 | 22,96 | 23,46 | 2,62% | 32.063,00 |
| 19.11.2025 | 22,91 | 23,06 | 22,59 | 22,86 | -0,31% | 14.981,00 |
| 18.11.2025 | 23,00 | 23,04 | 22,70 | 22,93 | 0,66% | 25.320,00 |
| 17.11.2025 | 22,60 | 23,59 | 22,60 | 22,78 | 0,31% | 23.616,00 |
| 13.11.2025 | 22,65 | 22,84 | 22,65 | 22,71 | 0,66% | 19.077,00 |
| 12.11.2025 | 22,77 | 22,88 | 22,54 | 22,56 | -0,62% | 17.467,00 |
| 11.11.2025 | 22,42 | 22,83 | 22,42 | 22,70 | 1,29% | 20.549,00 |
| 10.11.2025 | 22,61 | 22,70 | 22,10 | 22,41 | -1,84% | 31.046,00 |
| 07.11.2025 | 23,06 | 23,12 | 22,83 | 22,83 | -1,04% | 12.462,00 |
| 06.11.2025 | 23,50 | 23,62 | 23,06 | 23,07 | -0,94% | 11.935,00 |
| 05.11.2025 | 23,35 | 23,85 | 23,28 | 23,29 | -0,30% | 21.307,00 |
| 04.11.2025 | 23,02 | 23,46 | 23,02 | 23,36 | 0,04% | 14.133,00 |
| 03.11.2025 | 23,04 | 23,35 | 22,90 | 23,35 | 0,65% | 35.211,00 |
| 31.10.2025 | 23,36 | 23,40 | 23,15 | 23,20 | -0,81% | 8.453,00 |
| 30.10.2025 | 23,39 | 23,87 | 23,30 | 23,39 | 0,17% | 27.469,00 |
| 29.10.2025 | 23,97 | 23,97 | 23,34 | 23,35 | -2,34% | 18.524,00 |
| 28.10.2025 | 23,76 | 23,91 | 23,21 | 23,91 | 0,50% | 16.276,00 |
| 27.10.2025 | 24,02 | 24,07 | 23,79 | 23,79 | -0,79% | 18.679,00 |
| 24.10.2025 | 23,95 | 23,98 | 23,70 | 23,98 | 1,59% | 8.852,00 |
| 23.10.2025 | 23,82 | 23,82 | 23,55 | 23,61 | -0,74% | 13.597,00 |
| 22.10.2025 | 23,27 | 23,79 | 23,27 | 23,78 | 1,80% | 15.841,00 |
| 21.10.2025 | 23,13 | 23,38 | 23,13 | 23,36 | 1,06% | 9.785,00 |
| 20.10.2025 | 22,91 | 23,43 | 22,90 | 23,12 | 0,63% | 13.521,00 |
| 17.10.2025 | 22,79 | 22,97 | 22,44 | 22,97 | 0,57% | 28.203,00 |
| 16.10.2025 | 23,62 | 23,62 | 22,61 | 22,84 | -3,95% | 26.740,00 |
| 15.10.2025 | 23,65 | 23,78 | 23,53 | 23,78 | 0,51% | 11.938,00 |
| 14.10.2025 | 23,20 | 23,70 | 23,20 | 23,66 | 1,76% | 11.706,00 |
| 13.10.2025 | 23,34 | 23,57 | 23,06 | 23,25 | -0,77% | 32.021,00 |
| 10.10.2025 | 23,94 | 23,94 | 23,40 | 23,43 | -2,05% | 21.576,00 |
| 09.10.2025 | 23,92 | 24,07 | 23,77 | 23,92 | 0,08% | 13.674,00 |
| 08.10.2025 | 24,14 | 24,29 | 23,90 | 23,90 | -1,44% | 41.601,00 |
| 07.10.2025 | 24,02 | 24,66 | 24,02 | 24,25 | 1,13% | 46.358,00 |
| 06.10.2025 | 23,96 | 24,00 | 23,87 | 23,98 | 1,10% | 36.366,00 |
| 02.10.2025 | 23,82 | 23,85 | 23,67 | 23,72 | -1,17% | 13.834,00 |
| 01.10.2025 | 23,88 | 24,00 | 23,65 | 24,00 | 0,21% | 19.673,00 |
| 30.09.2025 | 24,04 | 24,34 | 23,87 | 23,95 | -0,62% | 32.791,00 |
| 29.09.2025 | 24,44 | 24,44 | 24,03 | 24,10 | -0,82% | 26.496,00 |
| 26.09.2025 | 24,42 | 24,42 | 24,23 | 24,30 | 0,00% | 22.014,00 |
| 25.09.2025 | 24,27 | 24,40 | 24,10 | 24,30 | 0,00% | 19.651,00 |
| 24.09.2025 | 24,57 | 24,99 | 24,29 | 24,30 | -1,42% | 26.539,00 |
| 23.09.2025 | 24,52 | 25,13 | 24,37 | 24,65 | 0,90% | 57.847,00 |
| 22.09.2025 | 24,50 | 24,55 | 24,27 | 24,43 | 0,12% | 42.863,00 |
| 19.09.2025 | 24,40 | 24,65 | 24,28 | 24,40 | -0,04% | 82.042,00 |
| 18.09.2025 | 24,40 | 24,63 | 24,33 | 24,41 | 0,45% | 33.646,00 |
| 17.09.2025 | 24,60 | 24,95 | 24,30 | 24,30 | -1,46% | 30.784,00 |