74,060$
-0,08%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 78,15 | 78,15 | 70,30 | 73,00 | -7,51% | 13.221,00 |
| 26.11.2024 | 74,62 | 79,09 | 74,62 | 78,93 | 2,75% | 23.613,00 |
| 25.11.2024 | 74,76 | 77,87 | 74,76 | 76,82 | 3,54% | 27.627,00 |
| 22.11.2024 | 74,58 | 74,58 | 73,76 | 74,19 | -0,39% | 7.894,00 |
| 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 |