64,350$
-5,37%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,49 | 66,49 | 64,35 | 64,35 | -5,37% | 6.686,00 |
| 24.04.2025 | 66,00 | 68,00 | 66,00 | 68,00 | 4,41% | 5.641,00 |
| 23.04.2025 | 65,00 | 65,72 | 64,71 | 65,13 | 2,42% | 8.858,00 |
| 22.04.2025 | 61,05 | 64,00 | 61,05 | 63,59 | 4,95% | 7.044,00 |
| 21.04.2025 | 59,57 | 60,84 | 58,86 | 60,59 | 1,41% | 8.999,00 |
| 17.04.2025 | 58,35 | 62,50 | 58,00 | 59,75 | 3,30% | 16.990,00 |
| 16.04.2025 | 58,00 | 58,09 | 56,62 | 57,84 | -1,63% | 15.015,00 |
| 15.04.2025 | 57,01 | 59,40 | 56,25 | 58,80 | 2,33% | 10.695,00 |
| 14.04.2025 | 56,30 | 58,32 | 56,08 | 57,46 | 2,59% | 12.599,00 |
| 11.04.2025 | 57,47 | 58,49 | 56,01 | 56,01 | -3,46% | 9.174,00 |
| 10.04.2025 | 60,26 | 60,26 | 55,80 | 58,02 | -6,25% | 14.029,00 |
| 09.04.2025 | 55,47 | 62,81 | 53,14 | 61,89 | 9,17% | 36.673,00 |
| 08.04.2025 | 59,32 | 60,07 | 55,79 | 56,69 | -1,44% | 18.922,00 |
| 07.04.2025 | 54,21 | 58,88 | 54,21 | 57,52 | -2,61% | 17.480,00 |
| 04.04.2025 | 58,00 | 59,29 | 56,50 | 59,06 | -1,60% | 11.409,00 |
| 03.04.2025 | 64,73 | 64,73 | 59,44 | 60,02 | -12,25% | 12.608,00 |
| 02.04.2025 | 65,50 | 68,40 | 65,16 | 68,40 | 2,55% | 16.363,00 |
| 01.04.2025 | 67,86 | 69,37 | 65,79 | 66,70 | -0,67% | 11.653,00 |
| 31.03.2025 | 70,47 | 70,47 | 66,50 | 67,15 | -3,64% | 20.821,00 |
| 28.03.2025 | 71,03 | 71,03 | 68,35 | 69,69 | -3,02% | 13.802,00 |
| 27.03.2025 | 69,40 | 71,86 | 69,05 | 71,86 | 4,07% | 13.585,00 |
| 26.03.2025 | 70,21 | 71,10 | 68,97 | 69,05 | -1,65% | 19.197,00 |
| 25.03.2025 | 70,94 | 72,15 | 70,21 | 70,21 | -2,47% | 8.503,00 |
| 24.03.2025 | 73,10 | 73,10 | 71,75 | 71,99 | 1,32% | 14.018,00 |
| 21.03.2025 | 70,99 | 73,80 | 70,78 | 71,05 | -3,71% | 10.998,00 |
| 20.03.2025 | 71,74 | 73,79 | 71,74 | 73,79 | 2,67% | 5.841,00 |
| 19.03.2025 | 71,97 | 73,25 | 71,61 | 71,87 | 0,24% | 8.876,00 |
| 18.03.2025 | 71,02 | 72,01 | 71,02 | 71,70 | -3,09% | 2.920,00 |
| 17.03.2025 | 72,28 | 73,99 | 72,28 | 73,99 | 3,11% | 6.686,00 |
| 14.03.2025 | 73,00 | 73,42 | 70,70 | 71,75 | 0,41% | 8.714,00 |
| 13.03.2025 | 67,09 | 71,46 | 67,09 | 71,46 | 4,37% | 25.394,00 |
| 12.03.2025 | 65,87 | 68,47 | 65,87 | 68,47 | 3,23% | 13.777,00 |
| 11.03.2025 | 64,39 | 67,30 | 64,39 | 66,33 | 0,46% | 9.080,00 |
| 10.03.2025 | 68,90 | 70,04 | 66,03 | 66,03 | -4,90% | 11.240,00 |
| 07.03.2025 | 72,43 | 73,00 | 69,01 | 69,43 | -4,37% | 7.200,00 |
| 06.03.2025 | 73,94 | 73,94 | 71,82 | 72,60 | -1,41% | 15.780,00 |
| 05.03.2025 | 74,10 | 75,08 | 71,35 | 73,64 | -1,94% | 11.580,00 |
| 04.03.2025 | 76,73 | 76,73 | 75,10 | 75,10 | -7,28% | 5.790,00 |
| 03.03.2025 | 78,49 | 81,00 | 78,49 | 81,00 | 2,36% | 4.946,00 |
| 28.02.2025 | 78,29 | 80,71 | 78,20 | 79,13 | 0,10% | 10.238,00 |
| 27.02.2025 | 77,70 | 80,08 | 77,70 | 79,05 | 0,83% | 5.151,00 |
| 26.02.2025 | 75,66 | 78,40 | 73,87 | 78,40 | 3,29% | 17.591,00 |
| 25.02.2025 | 76,39 | 76,63 | 75,06 | 75,90 | -0,51% | 9.826,00 |
| 24.02.2025 | 77,27 | 77,27 | 76,29 | 76,29 | -3,66% | 10.494,00 |
| 21.02.2025 | 80,44 | 80,80 | 79,19 | 79,19 | -1,42% | 7.381,00 |
| 20.02.2025 | 83,78 | 84,48 | 80,23 | 80,33 | -5,16% | 9.590,00 |
| 19.02.2025 | 85,54 | 85,70 | 84,70 | 84,70 | -1,55% | 9.687,00 |
| 18.02.2025 | 83,32 | 86,49 | 83,32 | 86,03 | 2,62% | 10.612,00 |
| 14.02.2025 | 84,22 | 84,22 | 83,83 | 83,83 | -1,43% | 3.963,00 |
| 13.02.2025 | 86,17 | 86,58 | 83,32 | 85,05 | 0,29% | 10.440,00 |
| 12.02.2025 | 85,63 | 87,77 | 84,80 | 84,80 | -1,52% | 17.694,00 |
| 11.02.2025 | 85,47 | 88,60 | 85,26 | 86,11 | -0,68% | 11.410,00 |
| 10.02.2025 | 82,12 | 89,90 | 81,24 | 86,70 | 3,53% | 12.348,00 |
| 07.02.2025 | 86,00 | 86,40 | 83,74 | 83,74 | -3,39% | 9.113,00 |
| 06.02.2025 | 80,60 | 86,68 | 80,45 | 86,68 | 7,57% | 18.015,00 |
| 05.02.2025 | 77,60 | 80,58 | 77,60 | 80,58 | 4,53% | 10.453,00 |
| 04.02.2025 | 73,30 | 77,54 | 73,30 | 77,09 | 2,67% | 14.823,00 |
| 03.02.2025 | 75,53 | 76,96 | 74,52 | 75,08 | -1,75% | 7.630,00 |
| 31.01.2025 | 75,80 | 79,32 | 75,62 | 76,42 | 0,47% | 14.607,00 |
| 30.01.2025 | 73,93 | 77,29 | 73,93 | 76,06 | 2,30% | 8.446,00 |
| 29.01.2025 | 72,30 | 74,73 | 72,11 | 74,35 | 0,34% | 15.093,00 |
| 28.01.2025 | 73,21 | 75,05 | 73,10 | 74,10 | -1,72% | 5.397,00 |
| 27.01.2025 | 74,60 | 76,11 | 74,38 | 75,40 | 3,15% | 14.615,00 |
| 24.01.2025 | 71,36 | 76,09 | 71,36 | 73,10 | -2,40% | 16.360,00 |
| 23.01.2025 | 72,08 | 74,90 | 72,08 | 74,90 | 2,00% | 13.917,00 |
| 22.01.2025 | 71,65 | 75,25 | 71,65 | 73,43 | -0,85% | 7.115,00 |
| 21.01.2025 | 73,79 | 76,30 | 73,79 | 74,06 | -0,08% | 10.829,00 |
| 17.01.2025 | 71,03 | 74,63 | 71,03 | 74,12 | 3,71% | 10.462,00 |
| 16.01.2025 | 70,01 | 71,47 | 69,84 | 71,47 | 0,88% | 12.900,00 |
| 15.01.2025 | 69,65 | 70,85 | 69,65 | 70,85 | 2,16% | 5.172,00 |
| 14.01.2025 | 69,40 | 69,48 | 67,86 | 69,35 | 2,76% | 10.734,00 |
| 13.01.2025 | 66,53 | 67,83 | 66,29 | 67,49 | -0,04% | 12.569,00 |
| 10.01.2025 | 70,09 | 70,09 | 67,23 | 67,52 | -4,25% | 11.274,00 |
| 08.01.2025 | 70,56 | 71,33 | 70,52 | 70,52 | -0,11% | 10.811,00 |
| 07.01.2025 | 72,24 | 72,75 | 70,24 | 70,60 | -1,40% | 10.730,00 |
| 06.01.2025 | 70,29 | 72,62 | 70,29 | 71,60 | 1,50% | 19.645,00 |
| 03.01.2025 | 68,80 | 70,54 | 68,72 | 70,54 | 0,27% | 5.854,00 |
| 02.01.2025 | 71,18 | 72,22 | 70,00 | 70,35 | -1,26% | 7.672,00 |
| 31.12.2024 | 71,36 | 71,38 | 68,32 | 71,25 | -0,18% | 10.653,00 |
| 30.12.2024 | 71,50 | 71,86 | 70,00 | 71,38 | -1,11% | 13.996,00 |
| 27.12.2024 | 74,21 | 74,21 | 72,18 | 72,18 | -2,25% | 5.136,00 |
| 26.12.2024 | 72,70 | 74,79 | 72,10 | 73,84 | 2,48% | 5.663,00 |
| 24.12.2024 | 71,94 | 72,29 | 71,42 | 72,05 | 1,41% | 6.720,00 |
| 23.12.2024 | 72,02 | 72,48 | 71,05 | 71,05 | -2,54% | 5.740,00 |
| 20.12.2024 | 72,74 | 73,44 | 72,50 | 72,90 | 1,66% | 9.971,00 |
| 19.12.2024 | 72,35 | 72,35 | 71,71 | 71,71 | -1,71% | 3.993,00 |
| 18.12.2024 | 76,12 | 76,89 | 72,68 | 72,96 | -5,07% | 7.668,00 |
| 17.12.2024 | 77,85 | 78,20 | 75,52 | 76,86 | -1,91% | 9.011,00 |
| 16.12.2024 | 76,95 | 78,68 | 76,10 | 78,36 | 0,20% | 9.268,00 |
| 13.12.2024 | 79,21 | 79,29 | 77,70 | 78,20 | -1,78% | 5.220,00 |
| 12.12.2024 | 79,53 | 80,10 | 77,84 | 79,62 | 0,52% | 8.144,00 |
| 11.12.2024 | 78,02 | 80,87 | 77,80 | 79,21 | 2,54% | 19.504,00 |
| 10.12.2024 | 76,38 | 80,28 | 76,31 | 77,25 | -1,45% | 12.350,00 |
| 09.12.2024 | 77,50 | 80,22 | 76,75 | 78,39 | 1,15% | 13.356,00 |
| 06.12.2024 | 77,50 | 77,50 | 76,00 | 77,50 | 0,39% | 6.164,00 |
| 05.12.2024 | 77,10 | 77,80 | 75,88 | 77,20 | -1,03% | 13.138,00 |
| 04.12.2024 | 76,00 | 78,00 | 76,00 | 78,00 | 3,23% | 6.136,00 |
| 03.12.2024 | 77,51 | 77,51 | 74,09 | 75,56 | -1,36% | 23.927,00 |
| 02.12.2024 | 72,27 | 78,00 | 70,10 | 76,60 | 6,43% | 23.320,00 |
| 29.11.2024 | 74,14 | 74,14 | 71,96 | 71,97 | -1,41% | 4.133,00 |