64,000$
0,09%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 64,76 | 65,92 | 64,00 | 64,00 | 0,09% | 3.100,00 |
| 07.08.2025 | 64,57 | 64,57 | 62,52 | 63,94 | 0,58% | 8.271,00 |
| 06.08.2025 | 64,94 | 64,94 | 63,57 | 63,57 | -1,46% | 5.662,00 |
| 05.08.2025 | 64,38 | 64,51 | 64,22 | 64,51 | -1,71% | 6.153,00 |
| 04.08.2025 | 63,54 | 65,63 | 63,14 | 65,63 | 4,17% | 24.709,00 |
| 01.08.2025 | 63,64 | 63,74 | 61,45 | 63,00 | -1,33% | 40.560,00 |
| 31.07.2025 | 63,00 | 63,85 | 63,00 | 63,85 | -0,23% | 8.751,00 |
| 30.07.2025 | 65,04 | 65,04 | 62,54 | 64,00 | -0,79% | 16.897,00 |
| 29.07.2025 | 66,06 | 66,06 | 64,50 | 64,51 | -2,35% | 7.389,00 |
| 28.07.2025 | 67,32 | 67,32 | 66,06 | 66,06 | -1,15% | 4.129,00 |
| 25.07.2025 | 67,01 | 67,44 | 66,46 | 66,83 | -2,49% | 5.432,00 |
| 24.07.2025 | 67,85 | 69,66 | 67,82 | 68,54 | -0,93% | 9.714,00 |
| 23.07.2025 | 68,79 | 69,18 | 68,59 | 69,18 | 1,83% | 6.700,00 |
| 22.07.2025 | 67,69 | 68,28 | 66,72 | 67,94 | 0,59% | 24.416,00 |
| 21.07.2025 | 67,29 | 67,75 | 66,25 | 67,54 | 0,36% | 10.574,00 |
| 18.07.2025 | 66,36 | 67,42 | 65,17 | 67,30 | 1,72% | 24.951,00 |
| 17.07.2025 | 64,85 | 66,76 | 64,85 | 66,16 | 1,86% | 19.827,00 |
| 16.07.2025 | 62,90 | 64,96 | 62,47 | 64,95 | 2,83% | 51.166,00 |
| 15.07.2025 | 62,80 | 63,87 | 62,48 | 63,16 | -2,74% | 27.209,00 |
| 14.07.2025 | 64,01 | 64,94 | 63,87 | 64,94 | -0,02% | 21.833,00 |
| 11.07.2025 | 64,97 | 65,77 | 64,63 | 64,95 | -2,65% | 6.372,00 |
| 10.07.2025 | 67,00 | 67,00 | 65,85 | 66,72 | 0,56% | 10.628,00 |
| 09.07.2025 | 66,26 | 66,52 | 65,90 | 66,35 | 0,36% | 7.167,00 |
| 08.07.2025 | 64,85 | 67,05 | 64,85 | 66,11 | 0,36% | 14.848,00 |
| 07.07.2025 | 67,07 | 67,75 | 65,58 | 65,87 | -2,08% | 16.141,00 |
| 03.07.2025 | 67,07 | 67,54 | 66,86 | 67,27 | 3,19% | 6.274,00 |
| 02.07.2025 | 66,97 | 67,18 | 64,78 | 65,19 | 0,49% | 31.009,00 |
| 01.07.2025 | 61,07 | 66,85 | 60,76 | 64,87 | 5,29% | 54.324,00 |
| 30.06.2025 | 61,89 | 63,30 | 61,52 | 61,61 | -0,67% | 23.685,00 |
| 27.06.2025 | 61,88 | 62,87 | 60,75 | 62,02 | -0,27% | 337.215,00 |
| 26.06.2025 | 60,18 | 62,59 | 60,18 | 62,19 | 4,46% | 48.698,00 |
| 25.06.2025 | 59,00 | 59,54 | 58,25 | 59,54 | 1,30% | 18.704,00 |
| 24.06.2025 | 60,10 | 60,10 | 57,76 | 58,77 | -0,14% | 20.636,00 |
| 23.06.2025 | 59,13 | 59,49 | 57,09 | 58,85 | -0,34% | 39.982,00 |
| 20.06.2025 | 59,75 | 60,26 | 58,00 | 59,05 | -1,53% | 14.665,00 |
| 18.06.2025 | 60,50 | 61,37 | 59,59 | 59,97 | -1,54% | 23.220,00 |
| 17.06.2025 | 61,01 | 61,14 | 60,91 | 60,91 | -1,38% | 10.735,00 |
| 16.06.2025 | 61,39 | 62,66 | 60,79 | 61,76 | -1,18% | 15.267,00 |
| 13.06.2025 | 63,75 | 64,16 | 62,07 | 62,50 | -3,81% | 10.869,00 |
| 12.06.2025 | 65,32 | 65,32 | 64,86 | 64,98 | -0,75% | 7.722,00 |
| 11.06.2025 | 64,53 | 66,12 | 64,53 | 65,47 | 1,04% | 7.997,00 |
| 10.06.2025 | 66,31 | 66,31 | 64,79 | 64,79 | -0,95% | 5.037,00 |
| 09.06.2025 | 66,20 | 66,20 | 65,19 | 65,41 | 0,25% | 7.015,00 |
| 06.06.2025 | 64,99 | 65,38 | 64,99 | 65,25 | -0,32% | 5.218,00 |
| 05.06.2025 | 65,73 | 67,50 | 65,00 | 65,46 | 0,46% | 4.961,00 |
| 04.06.2025 | 65,67 | 65,67 | 65,02 | 65,16 | -0,79% | 5.536,00 |
| 03.06.2025 | 67,00 | 67,40 | 65,44 | 65,68 | -1,60% | 7.542,00 |
| 02.06.2025 | 66,98 | 66,98 | 65,52 | 66,75 | 0,38% | 5.935,00 |
| 30.05.2025 | 68,00 | 68,00 | 65,74 | 66,50 | -1,85% | 6.719,00 |
| 29.05.2025 | 65,73 | 68,20 | 65,73 | 67,75 | 4,44% | 9.882,00 |
| 28.05.2025 | 64,56 | 64,87 | 64,36 | 64,87 | 0,08% | 6.095,00 |
| 27.05.2025 | 65,09 | 65,96 | 64,82 | 64,82 | -0,28% | 6.578,00 |
| 23.05.2025 | 64,82 | 66,42 | 64,82 | 65,00 | -1,81% | 6.196,00 |
| 22.05.2025 | 65,11 | 66,20 | 65,11 | 66,20 | -0,15% | 5.592,00 |
| 21.05.2025 | 65,75 | 66,30 | 65,25 | 66,30 | -2,14% | 7.204,00 |
| 20.05.2025 | 67,50 | 67,75 | 67,00 | 67,75 | 0,19% | 4.792,00 |
| 19.05.2025 | 68,71 | 68,71 | 66,38 | 67,62 | 1,29% | 5.208,00 |
| 16.05.2025 | 67,59 | 67,59 | 66,76 | 66,76 | -1,15% | 7.249,00 |
| 15.05.2025 | 68,50 | 69,00 | 67,54 | 67,54 | -0,53% | 3.701,00 |
| 14.05.2025 | 69,20 | 69,20 | 67,21 | 67,90 | -1,88% | 6.451,00 |
| 13.05.2025 | 68,50 | 69,99 | 68,50 | 69,20 | 3,52% | 6.685,00 |
| 12.05.2025 | 66,80 | 66,85 | 66,55 | 66,85 | -0,25% | 5.608,00 |
| 09.05.2025 | 66,54 | 67,02 | 66,01 | 67,02 | -0,61% | 3.700,00 |
| 08.05.2025 | 67,09 | 67,43 | 67,09 | 67,43 | 5,67% | 4.780,00 |
| 07.05.2025 | 64,00 | 65,06 | 63,81 | 63,81 | -0,23% | 2.169,00 |
| 06.05.2025 | 65,06 | 65,06 | 63,96 | 63,96 | -3,38% | 4.033,00 |
| 05.05.2025 | 68,00 | 68,16 | 66,20 | 66,20 | -0,50% | 4.868,00 |
| 02.05.2025 | 67,77 | 67,77 | 66,54 | 66,54 | -1,14% | 7.431,00 |
| 01.05.2025 | 67,00 | 67,34 | 65,42 | 67,30 | 2,67% | 4.827,00 |
| 30.04.2025 | 65,80 | 65,80 | 63,86 | 65,55 | -2,69% | 12.712,00 |
| 29.04.2025 | 66,00 | 67,36 | 66,00 | 67,36 | 3,12% | 9.077,00 |
| 28.04.2025 | 64,35 | 65,67 | 64,35 | 65,32 | 1,51% | 7.465,00 |
| 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 |