75,470$
-0,45%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 75,47 | 75,47 | 75,47 | 75,47 | -0,45% | 3.176,00 |
| 29.04.2026 | 76,74 | 76,74 | 75,00 | 75,81 | -3,79% | 4.295,00 |
| 28.04.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 3,94% | 3.071,00 |
| 27.04.2026 | 77,09 | 77,09 | 75,19 | 75,81 | 0,38% | 5.101,00 |
| 24.04.2026 | 76,31 | 76,31 | 75,52 | 75,52 | 1,57% | 2.351,00 |
| 23.04.2026 | 73,36 | 74,35 | 73,36 | 74,35 | -2,56% | 2.902,00 |
| 22.04.2026 | 77,02 | 77,02 | 76,00 | 76,30 | -0,97% | 3.022,00 |
| 21.04.2026 | 74,38 | 77,05 | 74,38 | 77,05 | 0,00% | 3.379,00 |
| 20.04.2026 | 77,50 | 77,50 | 76,30 | 77,05 | 0,90% | 4.364,00 |
| 17.04.2026 | 77,51 | 77,51 | 76,36 | 76,36 | 0,54% | 6.147,00 |
| 16.04.2026 | 77,20 | 77,20 | 75,95 | 75,95 | -1,57% | 7.044,00 |
| 15.04.2026 | 76,95 | 77,16 | 76,20 | 77,16 | 1,26% | 4.276,00 |
| 14.04.2026 | 78,23 | 78,23 | 76,20 | 76,20 | -1,46% | 11.450,00 |
| 13.04.2026 | 77,15 | 77,81 | 76,96 | 77,33 | -1,02% | 4.792,00 |
| 10.04.2026 | 78,13 | 78,13 | 78,13 | 78,13 | 2,49% | 1.666,00 |
| 09.04.2026 | 73,10 | 76,33 | 73,10 | 76,23 | 2,42% | 4.626,00 |
| 08.04.2026 | 74,44 | 74,51 | 74,00 | 74,43 | 1,33% | 5.416,00 |
| 07.04.2026 | 73,50 | 73,50 | 73,45 | 73,45 | 1,24% | 3.770,00 |
| 06.04.2026 | 74,45 | 74,45 | 72,55 | 72,55 | 0,62% | 2.848,00 |
| 02.04.2026 | 72,68 | 73,46 | 72,00 | 72,10 | -0,87% | 5.495,00 |
| 01.04.2026 | 73,62 | 74,00 | 72,68 | 72,73 | -1,16% | 6.129,00 |
| 31.03.2026 | 73,28 | 73,58 | 72,90 | 73,58 | 0,99% | 5.191,00 |
| 30.03.2026 | 73,00 | 73,00 | 72,86 | 72,86 | 1,14% | 4.379,00 |
| 27.03.2026 | 72,28 | 72,53 | 71,99 | 72,04 | -2,35% | 4.111,00 |
| 26.03.2026 | 73,33 | 73,77 | 72,48 | 73,77 | 1,05% | 3.453,00 |
| 25.03.2026 | 80,99 | 80,99 | 72,48 | 73,00 | -0,03% | 3.785,00 |
| 24.03.2026 | 73,38 | 74,59 | 73,02 | 73,02 | 1,32% | 5.468,00 |
| 23.03.2026 | 73,90 | 74,78 | 72,07 | 72,07 | -1,18% | 7.959,00 |
| 20.03.2026 | 70,57 | 72,93 | 70,57 | 72,93 | 3,31% | 16.828,00 |
| 19.03.2026 | 70,52 | 70,59 | 70,52 | 70,59 | 0,83% | 4.195,00 |
| 18.03.2026 | 69,89 | 71,11 | 69,89 | 70,01 | -0,98% | 8.288,00 |
| 17.03.2026 | 72,04 | 72,08 | 70,70 | 70,70 | -2,82% | 5.629,00 |
| 16.03.2026 | 74,98 | 74,98 | 71,39 | 72,75 | 1,75% | 3.301,00 |
| 13.03.2026 | 69,99 | 71,50 | 69,85 | 71,50 | 0,20% | 3.638,00 |
| 11.03.2026 | 71,23 | 71,76 | 70,69 | 71,36 | -4,09% | 4.868,00 |
| 10.03.2026 | 74,92 | 74,92 | 73,39 | 74,40 | -0,83% | 3.012,00 |
| 09.03.2026 | 69,69 | 75,02 | 69,69 | 75,02 | 2,94% | 6.568,00 |
| 06.03.2026 | 71,44 | 72,88 | 71,44 | 72,88 | -0,26% | 3.533,00 |
| 05.03.2026 | 73,98 | 74,29 | 73,07 | 73,07 | -2,43% | 2.587,00 |
| 04.03.2026 | 75,21 | 75,21 | 74,89 | 74,89 | 1,68% | 2.831,00 |
| 03.03.2026 | 73,76 | 73,76 | 73,65 | 73,65 | -1,52% | 2.243,00 |
| 02.03.2026 | 74,20 | 74,79 | 74,20 | 74,79 | 2,55% | 2.476,00 |
| 27.02.2026 | 73,01 | 73,12 | 72,80 | 72,93 | -4,43% | 4.973,00 |
| 26.02.2026 | 77,75 | 78,88 | 76,25 | 76,31 | -1,34% | 4.180,00 |
| 25.02.2026 | 74,01 | 77,35 | 73,77 | 77,35 | 3,67% | 4.249,00 |
| 24.02.2026 | 75,26 | 75,26 | 73,02 | 74,61 | -2,60% | 4.796,00 |
| 20.02.2026 | 75,47 | 77,44 | 75,47 | 76,60 | 0,62% | 2.398,00 |
| 19.02.2026 | 75,91 | 76,13 | 75,91 | 76,13 | 0,09% | 2.114,00 |
| 18.02.2026 | 76,25 | 76,25 | 76,07 | 76,07 | -3,09% | 2.488,00 |
| 17.02.2026 | 78,37 | 78,49 | 77,85 | 78,49 | 0,73% | 3.429,00 |
| 13.02.2026 | 77,88 | 77,92 | 77,61 | 77,92 | 0,43% | 2.061,00 |
| 12.02.2026 | 77,59 | 77,59 | 77,59 | 77,59 | -0,77% | 2.111,00 |
| 11.02.2026 | 78,21 | 78,21 | 77,09 | 78,19 | 1,20% | 1.909,00 |
| 10.02.2026 | 79,02 | 79,02 | 77,26 | 77,26 | -2,50% | 4.516,00 |
| 09.02.2026 | 79,25 | 79,25 | 79,25 | 79,25 | -0,58% | 3.557,00 |
| 06.02.2026 | 80,28 | 80,50 | 79,71 | 79,71 | -0,62% | 5.034,00 |
| 05.02.2026 | 80,06 | 80,21 | 79,64 | 80,21 | -0,96% | 3.812,00 |
| 04.02.2026 | 80,10 | 80,99 | 80,10 | 80,99 | 2,23% | 2.895,00 |
| 03.02.2026 | 77,48 | 79,22 | 77,48 | 79,22 | 3,15% | 4.211,00 |
| 02.02.2026 | 74,68 | 77,08 | 74,57 | 76,80 | 2,29% | 7.549,00 |
| 30.01.2026 | 73,25 | 75,08 | 73,25 | 75,08 | 0,37% | 6.839,00 |
| 29.01.2026 | 70,60 | 74,80 | 70,60 | 74,80 | 6,27% | 4.778,00 |
| 28.01.2026 | 72,00 | 72,00 | 70,39 | 70,39 | -2,18% | 4.098,00 |
| 27.01.2026 | 71,50 | 72,60 | 71,50 | 71,96 | 0,50% | 3.774,00 |
| 26.01.2026 | 69,81 | 71,60 | 69,81 | 71,60 | -1,97% | 2.059,00 |
| 22.01.2026 | 72,99 | 74,34 | 72,99 | 73,04 | 0,10% | 4.777,00 |
| 21.01.2026 | 69,50 | 72,97 | 69,50 | 72,97 | 3,74% | 3.488,00 |
| 16.01.2026 | 71,31 | 71,31 | 70,34 | 70,34 | -1,12% | 4.255,00 |
| 15.01.2026 | 71,14 | 71,14 | 71,14 | 71,14 | 3,07% | 3.022,00 |
| 14.01.2026 | 69,02 | 69,02 | 69,02 | 69,02 | 0,22% | 2.202,00 |
| 13.01.2026 | 69,58 | 70,23 | 68,87 | 68,87 | -0,91% | 2.790,00 |
| 12.01.2026 | 69,25 | 70,75 | 69,25 | 69,50 | 0,90% | 2.774,00 |
| 09.01.2026 | 69,50 | 69,50 | 68,88 | 68,88 | -1,32% | 2.597,00 |
| 08.01.2026 | 69,50 | 69,80 | 69,50 | 69,80 | -0,26% | 2.879,00 |
| 07.01.2026 | 69,51 | 69,98 | 68,52 | 69,98 | 0,65% | 5.829,00 |
| 06.01.2026 | 69,50 | 70,43 | 69,50 | 69,53 | 0,00% | 4.279,00 |
| 05.01.2026 | 71,33 | 71,35 | 69,53 | 69,53 | -1,65% | 3.808,00 |
| 02.01.2026 | 73,04 | 73,21 | 70,35 | 70,70 | -2,60% | 3.729,00 |
| 31.12.2025 | 72,87 | 73,34 | 72,43 | 72,59 | 2,54% | 4.447,00 |
| 30.12.2025 | 71,77 | 71,82 | 67,83 | 70,79 | -1,03% | 7.128,00 |
| 29.12.2025 | 71,20 | 71,53 | 69,92 | 71,53 | 0,46% | 3.576,00 |
| 26.12.2025 | 72,20 | 72,20 | 71,20 | 71,20 | -1,93% | 2.533,00 |
| 24.12.2025 | 72,11 | 73,16 | 72,11 | 72,60 | 0,61% | 2.076,00 |
| 23.12.2025 | 73,12 | 73,12 | 72,16 | 72,16 | -1,60% | 3.302,00 |
| 22.12.2025 | 76,50 | 77,65 | 73,33 | 73,33 | -4,46% | 6.235,00 |
| 19.12.2025 | 76,13 | 76,75 | 76,06 | 76,75 | 0,33% | 11.864,00 |
| 18.12.2025 | 75,96 | 77,16 | 75,96 | 76,50 | 0,39% | 7.912,00 |
| 17.12.2025 | 76,40 | 77,26 | 75,33 | 76,21 | -0,75% | 6.662,00 |
| 16.12.2025 | 74,28 | 79,03 | 73,51 | 76,78 | 1,43% | 13.741,00 |
| 15.12.2025 | 74,50 | 76,00 | 71,32 | 75,70 | 3,08% | 7.972,00 |
| 12.12.2025 | 73,71 | 74,87 | 73,44 | 73,44 | -0,37% | 7.335,00 |
| 11.12.2025 | 71,99 | 74,17 | 71,50 | 73,71 | 3,67% | 7.815,00 |
| 10.12.2025 | 69,93 | 72,15 | 69,93 | 71,10 | 2,46% | 10.465,00 |
| 09.12.2025 | 69,29 | 70,00 | 69,29 | 69,39 | 0,19% | 6.220,00 |
| 08.12.2025 | 68,61 | 69,36 | 68,61 | 69,26 | 1,64% | 4.879,00 |
| 05.12.2025 | 69,57 | 69,57 | 68,14 | 68,14 | -0,53% | 3.248,00 |
| 04.12.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,62% | 2.268,00 |
| 03.12.2025 | 68,28 | 69,63 | 68,28 | 69,63 | 2,19% | 2.906,00 |
| 02.12.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -1,67% | 2.150,00 |
| 01.12.2025 | 68,06 | 69,30 | 68,06 | 69,30 | -0,22% | 2.450,00 |