91,610$
0,73%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 91,00 | 93,59 | 91,00 | 91,61 | 0,73% | 33.078,00 |
| 01.09.2026 | 90,28 | 92,75 | 90,28 | 90,95 | -0,75% | 173.644,00 |
| 31.08.2026 | 91,27 | 92,67 | 90,14 | 91,64 | -0,19% | 75.021,00 |
| 28.08.2026 | 91,26 | 94,31 | 91,26 | 91,81 | 0,31% | 130.608,00 |
| 27.08.2026 | 91,06 | 91,62 | 89,00 | 91,53 | 0,07% | 73.845,00 |
| 26.08.2026 | 90,50 | 91,47 | 89,50 | 91,47 | 2,27% | 139.006,00 |
| 25.08.2026 | 88,64 | 89,70 | 87,08 | 89,44 | 1,87% | 182.523,00 |
| 24.08.2026 | 86,07 | 88,95 | 86,07 | 87,80 | 3,05% | 69.849,00 |
| 21.08.2026 | 88,66 | 88,66 | 85,20 | 85,20 | 0,38% | 18.989,00 |
| 20.08.2026 | 87,00 | 89,56 | 84,88 | 84,88 | -2,30% | 13.628,00 |
| 19.08.2026 | 88,25 | 88,25 | 86,88 | 86,88 | -0,77% | 6.934,00 |
| 18.08.2026 | 86,80 | 88,07 | 86,17 | 87,55 | 1,57% | 9.145,00 |
| 17.08.2026 | 88,00 | 92,00 | 86,20 | 86,20 | -2,48% | 8.218,00 |
| 14.08.2026 | 88,75 | 88,75 | 87,46 | 88,39 | 0,99% | 7.459,00 |
| 13.08.2026 | 88,62 | 88,62 | 87,25 | 87,52 | -2,32% | 7.884,00 |
| 12.08.2026 | 87,50 | 89,60 | 86,40 | 89,60 | 4,73% | 9.480,00 |
| 11.08.2026 | 84,52 | 87,43 | 84,52 | 85,55 | 0,39% | 6.412,00 |
| 10.08.2026 | 86,30 | 87,60 | 84,26 | 85,22 | -3,10% | 9.611,00 |
| 07.08.2026 | 87,25 | 88,01 | 86,49 | 87,94 | -0,79% | 6.506,00 |
| 06.08.2026 | 87,20 | 88,64 | 86,55 | 88,64 | 1,89% | 16.061,00 |
| 05.08.2026 | 84,28 | 89,76 | 81,54 | 87,00 | 3,88% | 344.980,00 |
| 04.08.2026 | 84,03 | 84,79 | 83,75 | 83,75 | -0,37% | 6.920,00 |
| 03.08.2026 | 84,61 | 84,61 | 84,05 | 84,06 | 1,26% | 4.546,00 |
| 31.07.2026 | 82,06 | 83,15 | 82,06 | 83,01 | -0,78% | 5.690,00 |
| 30.07.2026 | 83,50 | 84,32 | 83,50 | 83,66 | -1,56% | 4.775,00 |
| 29.07.2026 | 81,60 | 85,03 | 81,60 | 84,99 | 1,79% | 8.458,00 |
| 28.07.2026 | 83,00 | 83,80 | 82,60 | 83,49 | 6,03% | 5.895,00 |
| 27.07.2026 | 79,19 | 79,19 | 78,00 | 78,74 | 0,00% | 5.619,00 |
| 24.07.2026 | 78,00 | 78,74 | 78,00 | 78,74 | 2,93% | 4.276,00 |
| 23.07.2026 | 78,25 | 78,50 | 76,50 | 76,50 | -1,07% | 5.354,00 |
| 22.07.2026 | 79,00 | 79,00 | 76,57 | 77,33 | 1,08% | 5.267,00 |
| 21.07.2026 | 77,01 | 77,05 | 76,50 | 76,50 | -0,69% | 4.511,00 |
| 20.07.2026 | 77,03 | 77,03 | 77,03 | 77,03 | -1,91% | 2.133,00 |
| 17.07.2026 | 79,04 | 79,04 | 78,53 | 78,53 | -1,21% | 5.451,00 |
| 16.07.2026 | 79,73 | 79,73 | 79,40 | 79,49 | 2,44% | 5.761,00 |
| 15.07.2026 | 78,76 | 78,77 | 77,60 | 77,60 | 0,67% | 8.744,00 |
| 14.07.2026 | 78,19 | 78,19 | 76,45 | 77,08 | -2,06% | 6.783,00 |
| 13.07.2026 | 80,00 | 81,02 | 78,70 | 78,70 | -1,70% | 7.875,00 |
| 10.07.2026 | 80,14 | 80,14 | 80,06 | 80,06 | 2,31% | 1.759,00 |
| 09.07.2026 | 78,25 | 78,26 | 78,00 | 78,25 | -3,16% | 3.320,00 |
| 08.07.2026 | 80,50 | 80,80 | 80,50 | 80,80 | 0,02% | 6.744,00 |
| 07.07.2026 | 81,11 | 81,11 | 80,78 | 80,78 | -0,01% | 2.877,00 |
| 06.07.2026 | 80,79 | 80,79 | 80,79 | 80,79 | -2,31% | 3.174,00 |
| 02.07.2026 | 83,50 | 84,00 | 82,56 | 82,70 | -1,42% | 5.342,00 |
| 01.07.2026 | 80,87 | 83,89 | 80,87 | 83,89 | 1,07% | 5.987,00 |
| 30.06.2026 | 82,46 | 83,39 | 81,26 | 83,00 | 1,38% | 6.327,00 |
| 29.06.2026 | 84,73 | 85,89 | 80,58 | 81,87 | -5,00% | 12.766,00 |
| 26.06.2026 | 80,64 | 86,18 | 80,10 | 86,18 | 7,78% | 49.017,00 |
| 25.06.2026 | 81,45 | 81,45 | 76,50 | 79,96 | -1,68% | 3.679,00 |
| 24.06.2026 | 79,79 | 81,33 | 79,79 | 81,33 | 2,79% | 5.598,00 |
| 23.06.2026 | 78,65 | 79,85 | 78,65 | 79,12 | 4,48% | 11.032,00 |
| 22.06.2026 | 78,00 | 78,17 | 75,73 | 75,73 | -3,36% | 5.347,00 |
| 18.06.2026 | 77,37 | 78,36 | 77,18 | 78,36 | 3,13% | 10.950,00 |
| 17.06.2026 | 76,96 | 76,96 | 75,76 | 75,98 | -0,48% | 5.867,00 |
| 16.06.2026 | 74,34 | 76,35 | 72,59 | 76,35 | 2,70% | 6.960,00 |
| 15.06.2026 | 74,34 | 74,34 | 74,34 | 74,34 | -3,70% | 2.030,00 |
| 12.06.2026 | 77,04 | 77,20 | 77,04 | 77,20 | 0,16% | 3.020,00 |
| 11.06.2026 | 78,00 | 78,00 | 77,08 | 77,08 | -1,18% | 3.357,00 |
| 10.06.2026 | 76,98 | 78,50 | 76,98 | 78,00 | 2,63% | 18.920,00 |
| 09.06.2026 | 74,04 | 77,00 | 72,10 | 76,00 | 1,93% | 5.964,00 |
| 08.06.2026 | 74,26 | 74,70 | 73,71 | 74,56 | -1,25% | 3.397,00 |
| 05.06.2026 | 72,11 | 75,50 | 72,11 | 75,50 | 3,72% | 6.787,00 |
| 04.06.2026 | 70,45 | 72,79 | 70,45 | 72,79 | 2,52% | 2.348,00 |
| 03.06.2026 | 72,22 | 72,25 | 71,00 | 71,00 | -2,83% | 6.619,00 |
| 02.06.2026 | 72,56 | 73,07 | 72,56 | 73,07 | -0,65% | 2.405,00 |
| 01.06.2026 | 72,76 | 73,55 | 72,76 | 73,55 | -0,27% | 1.831,00 |
| 29.05.2026 | 73,75 | 73,75 | 73,75 | 73,75 | -3,57% | 3.559,00 |
| 28.05.2026 | 73,57 | 76,48 | 73,34 | 76,48 | 1,97% | 5.322,00 |
| 27.05.2026 | 73,99 | 75,00 | 73,99 | 75,00 | 0,03% | 5.423,00 |
| 26.05.2026 | 72,39 | 74,98 | 71,68 | 74,98 | 3,89% | 12.501,00 |
| 22.05.2026 | 72,48 | 73,90 | 72,05 | 72,17 | -1,23% | 12.156,00 |
| 21.05.2026 | 73,07 | 73,07 | 73,07 | 73,07 | -1,03% | 3.578,00 |
| 20.05.2026 | 72,97 | 73,83 | 72,97 | 73,83 | 1,59% | 3.927,00 |
| 19.05.2026 | 71,85 | 72,67 | 71,85 | 72,67 | 0,68% | 2.623,00 |
| 18.05.2026 | 72,05 | 72,78 | 72,05 | 72,18 | -2,84% | 2.615,00 |
| 15.05.2026 | 74,67 | 76,86 | 74,25 | 74,29 | -1,58% | 4.865,00 |
| 14.05.2026 | 75,42 | 75,48 | 75,42 | 75,48 | 0,99% | 2.825,00 |
| 13.05.2026 | 72,20 | 74,74 | 72,20 | 74,74 | 1,55% | 4.743,00 |
| 12.05.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -1,05% | 2.908,00 |
| 11.05.2026 | 69,44 | 74,38 | 69,44 | 74,38 | 0,33% | 3.286,00 |
| 08.05.2026 | 74,14 | 74,14 | 74,14 | 74,14 | -7,33% | 2.036,00 |
| 07.05.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 7,11% | 4.573,00 |
| 06.05.2026 | 74,61 | 74,69 | 74,61 | 74,69 | 2,13% | 4.030,00 |
| 05.05.2026 | 74,01 | 74,01 | 73,13 | 73,13 | -0,71% | 2.174,00 |
| 04.05.2026 | 75,00 | 75,00 | 73,20 | 73,65 | -0,49% | 8.969,00 |
| 01.05.2026 | 74,01 | 74,01 | 74,01 | 74,01 | -1,93% | 2.294,00 |
| 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 |