74,480$
0,62%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 75,00 | 75,05 | 72,69 | 74,48 | 0,62% | 10.732,00 |
| 19.11.2024 | 72,51 | 74,68 | 71,93 | 74,02 | 2,69% | 16.455,00 |
| 18.11.2024 | 72,48 | 73,79 | 71,04 | 72,08 | -0,58% | 11.786,00 |
| 15.11.2024 | 74,93 | 75,00 | 72,27 | 72,50 | -2,37% | 5.762,00 |
| 14.11.2024 | 69,21 | 74,26 | 69,21 | 74,26 | 8,65% | 9.981,00 |
| 13.11.2024 | 68,29 | 69,04 | 68,25 | 68,35 | 1,25% | 6.248,00 |
| 12.11.2024 | 69,69 | 69,75 | 67,21 | 67,50 | -3,02% | 9.934,00 |
| 11.11.2024 | 68,21 | 69,60 | 68,00 | 69,60 | 3,87% | 9.508,00 |
| 08.11.2024 | 66,63 | 68,55 | 65,01 | 67,01 | -1,19% | 7.671,00 |
| 07.11.2024 | 68,35 | 69,65 | 67,82 | 67,82 | -3,98% | 9.809,00 |
| 06.11.2024 | 69,00 | 71,03 | 68,74 | 70,63 | 6,91% | 10.092,00 |
| 05.11.2024 | 62,53 | 66,07 | 59,80 | 66,07 | 4,88% | 9.927,00 |
| 04.11.2024 | 61,80 | 63,61 | 61,02 | 62,99 | 0,69% | 7.887,00 |
| 01.11.2024 | 61,87 | 62,61 | 61,87 | 62,56 | 0,77% | 3.322,00 |
| 31.10.2024 | 60,92 | 62,09 | 60,92 | 62,08 | -0,99% | 3.630,00 |
| 30.10.2024 | 61,32 | 63,00 | 60,43 | 62,70 | 0,74% | 7.262,00 |
| 29.10.2024 | 61,00 | 62,25 | 60,50 | 62,24 | 0,74% | 5.345,00 |
| 28.10.2024 | 60,10 | 62,17 | 60,10 | 61,78 | 1,00% | 5.841,00 |
| 25.10.2024 | 59,41 | 61,17 | 59,41 | 61,17 | 0,28% | 6.319,00 |
| 24.10.2024 | 60,81 | 61,42 | 60,56 | 61,00 | -0,94% | 10.165,00 |
| 23.10.2024 | 61,40 | 61,58 | 61,40 | 61,58 | -0,61% | 2.580,00 |
| 22.10.2024 | 59,50 | 61,96 | 58,98 | 61,96 | 5,05% | 8.088,00 |
| 21.10.2024 | 59,85 | 59,85 | 58,98 | 58,98 | -2,74% | 3.237,00 |
| 18.10.2024 | 61,84 | 61,84 | 60,64 | 60,64 | -1,54% | 5.077,00 |
| 17.10.2024 | 60,50 | 61,59 | 60,48 | 61,59 | 1,03% | 8.741,00 |
| 16.10.2024 | 60,60 | 60,96 | 59,85 | 60,96 | 1,77% | 4.866,00 |
| 15.10.2024 | 60,00 | 60,35 | 59,01 | 59,90 | 2,03% | 11.924,00 |
| 14.10.2024 | 59,16 | 59,23 | 58,71 | 58,71 | -1,41% | 2.207,00 |
| 11.10.2024 | 59,40 | 59,61 | 58,74 | 59,55 | 2,17% | 9.643,00 |
| 09.10.2024 | 59,01 | 59,01 | 58,00 | 58,29 | 0,01% | 4.285,00 |
| 08.10.2024 | 58,55 | 58,55 | 58,26 | 58,28 | -0,63% | 3.519,00 |
| 04.10.2024 | 58,66 | 58,66 | 58,65 | 58,65 | -0,36% | 1.400,00 |
| 03.10.2024 | 58,86 | 58,86 | 58,86 | 58,86 | 0,10% | 951,00 |
| 02.10.2024 | 59,67 | 59,67 | 58,80 | 58,80 | 0,41% | 4.313,00 |
| 01.10.2024 | 58,91 | 58,91 | 58,08 | 58,56 | 0,36% | 3.994,00 |
| 30.09.2024 | 59,50 | 59,76 | 58,35 | 58,35 | -0,90% | 5.203,00 |
| 27.09.2024 | 59,50 | 59,96 | 58,15 | 58,88 | -1,04% | 3.935,00 |
| 26.09.2024 | 59,83 | 59,83 | 59,21 | 59,50 | -0,02% | 6.558,00 |
| 25.09.2024 | 57,88 | 59,51 | 57,88 | 59,51 | 2,25% | 6.401,00 |
| 24.09.2024 | 58,26 | 58,36 | 58,00 | 58,20 | -1,46% | 7.059,00 |
| 23.09.2024 | 60,28 | 60,36 | 59,06 | 59,06 | -2,86% | 6.782,00 |
| 20.09.2024 | 58,95 | 61,20 | 58,81 | 60,80 | 2,70% | 23.224,00 |
| 19.09.2024 | 58,08 | 59,20 | 58,08 | 59,20 | 1,53% | 5.934,00 |
| 18.09.2024 | 58,00 | 58,33 | 58,00 | 58,31 | 1,43% | 5.251,00 |
| 17.09.2024 | 57,19 | 57,75 | 57,02 | 57,49 | 1,21% | 4.526,00 |
| 16.09.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,87% | 1.663,00 |
| 13.09.2024 | 56,71 | 57,30 | 56,71 | 57,30 | 0,81% | 2.637,00 |
| 12.09.2024 | 56,77 | 57,01 | 56,77 | 56,84 | 0,26% | 4.213,00 |
| 11.09.2024 | 56,00 | 56,81 | 56,00 | 56,69 | 1,23% | 5.935,00 |
| 10.09.2024 | 56,08 | 56,30 | 56,00 | 56,00 | -0,04% | 5.595,00 |
| 09.09.2024 | 56,00 | 57,97 | 56,00 | 56,02 | -0,09% | 17.725,00 |
| 06.09.2024 | 56,53 | 56,53 | 55,85 | 56,07 | -0,02% | 5.001,00 |
| 05.09.2024 | 56,00 | 56,44 | 55,80 | 56,08 | -0,46% | 4.743,00 |
| 04.09.2024 | 56,50 | 56,50 | 56,12 | 56,34 | -0,76% | 2.342,00 |
| 03.09.2024 | 56,41 | 57,74 | 55,81 | 56,77 | -2,15% | 26.940,00 |
| 30.08.2024 | 57,25 | 58,48 | 56,50 | 58,02 | 1,61% | 4.623,00 |
| 29.08.2024 | 57,76 | 58,50 | 56,26 | 57,10 | -2,34% | 13.716,00 |
| 28.08.2024 | 56,71 | 58,47 | 56,30 | 58,47 | 2,06% | 7.476,00 |
| 27.08.2024 | 57,53 | 58,80 | 56,88 | 57,29 | -1,56% | 5.794,00 |
| 26.08.2024 | 58,91 | 59,06 | 55,64 | 58,20 | -1,34% | 12.558,00 |
| 23.08.2024 | 56,05 | 58,99 | 56,05 | 58,99 | 7,14% | 3.743,00 |
| 22.08.2024 | 55,06 | 55,06 | 55,06 | 55,06 | -1,68% | 773,00 |
| 21.08.2024 | 54,50 | 56,00 | 54,50 | 56,00 | 2,75% | 3.710,00 |
| 20.08.2024 | 55,52 | 55,58 | 54,35 | 54,50 | -2,31% | 1.878,00 |
| 19.08.2024 | 53,29 | 55,79 | 52,89 | 55,79 | 6,21% | 13.580,00 |
| 16.08.2024 | 52,99 | 55,06 | 52,43 | 52,53 | -2,05% | 22.311,00 |
| 15.08.2024 | 51,50 | 53,68 | 51,50 | 53,63 | 5,78% | 3.988,00 |
| 14.08.2024 | 52,84 | 53,92 | 50,70 | 50,70 | -2,93% | 18.744,00 |
| 13.08.2024 | 52,94 | 53,89 | 52,23 | 52,23 | -1,04% | 10.731,00 |
| 12.08.2024 | 53,53 | 55,10 | 52,78 | 52,78 | -4,16% | 8.520,00 |
| 09.08.2024 | 54,19 | 55,07 | 54,19 | 55,07 | 0,99% | 2.760,00 |
| 08.08.2024 | 53,61 | 55,29 | 52,81 | 54,53 | 2,27% | 10.526,00 |
| 07.08.2024 | 53,71 | 53,71 | 53,31 | 53,32 | 0,62% | 1.964,00 |
| 06.08.2024 | 53,34 | 53,34 | 52,99 | 52,99 | 0,20% | 3.687,00 |
| 05.08.2024 | 52,86 | 54,48 | 52,34 | 52,89 | -4,87% | 8.290,00 |
| 02.08.2024 | 54,71 | 56,27 | 53,31 | 55,60 | -1,55% | 12.093,00 |
| 01.08.2024 | 59,01 | 59,01 | 56,02 | 56,47 | -5,09% | 12.389,00 |
| 31.07.2024 | 58,00 | 59,78 | 57,96 | 59,50 | 2,03% | 22.056,00 |
| 30.07.2024 | 57,03 | 58,93 | 57,00 | 58,32 | 0,61% | 10.806,00 |
| 29.07.2024 | 57,22 | 57,96 | 56,31 | 57,96 | -0,33% | 18.076,00 |
| 26.07.2024 | 56,60 | 58,15 | 56,60 | 58,15 | 3,27% | 7.980,00 |
| 25.07.2024 | 54,00 | 56,57 | 54,00 | 56,31 | 6,98% | 33.592,00 |
| 24.07.2024 | 52,50 | 53,70 | 52,50 | 52,64 | 0,07% | 11.101,00 |
| 23.07.2024 | 51,12 | 52,63 | 51,12 | 52,60 | 2,98% | 8.578,00 |
| 22.07.2024 | 48,81 | 51,63 | 48,55 | 51,08 | 4,37% | 29.004,00 |
| 19.07.2024 | 48,91 | 48,94 | 48,91 | 48,94 | -2,67% | 2.503,00 |
| 18.07.2024 | 51,70 | 51,71 | 50,05 | 50,28 | -3,08% | 9.720,00 |
| 17.07.2024 | 49,00 | 51,88 | 49,00 | 51,88 | 1,81% | 16.268,00 |
| 16.07.2024 | 49,17 | 50,96 | 49,17 | 50,96 | 4,21% | 15.672,00 |
| 15.07.2024 | 46,42 | 49,85 | 45,04 | 48,90 | 5,16% | 28.827,00 |
| 12.07.2024 | 46,00 | 46,82 | 44,89 | 46,50 | 0,38% | 39.920,00 |
| 11.07.2024 | 44,25 | 46,67 | 44,04 | 46,33 | 3,98% | 12.783,00 |
| 10.07.2024 | 42,70 | 44,81 | 42,70 | 44,55 | 3,51% | 12.013,00 |
| 09.07.2024 | 41,76 | 43,26 | 41,64 | 43,04 | 2,92% | 19.825,00 |
| 08.07.2024 | 43,10 | 43,89 | 41,48 | 41,82 | -3,15% | 23.284,00 |
| 05.07.2024 | 43,29 | 43,64 | 42,64 | 43,18 | -1,44% | 19.391,00 |
| 03.07.2024 | 45,11 | 45,11 | 43,52 | 43,81 | -1,33% | 13.674,00 |
| 02.07.2024 | 45,23 | 45,23 | 43,11 | 44,40 | -1,70% | 31.095,00 |
| 01.07.2024 | 48,45 | 49,30 | 44,97 | 45,17 | -6,31% | 31.941,00 |
| 28.06.2024 | 52,03 | 52,21 | 47,78 | 48,21 | -7,47% | 137.242,00 |