5,870$
2,62%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 5,71 | 5,90 | 5,68 | 5,87 | 2,62% | 4.096.328,00 |
| 15.05.2025 | 5,68 | 5,77 | 5,63 | 5,72 | 1,06% | 1.209.374,00 |
| 14.05.2025 | 5,79 | 5,81 | 5,63 | 5,66 | -2,75% | 1.555.997,00 |
| 13.05.2025 | 5,79 | 5,90 | 5,76 | 5,82 | 1,04% | 1.103.406,00 |
| 12.05.2025 | 5,79 | 5,88 | 5,72 | 5,76 | 2,31% | 1.122.785,00 |
| 09.05.2025 | 5,70 | 5,74 | 5,58 | 5,63 | -1,23% | 1.025.640,00 |
| 08.05.2025 | 5,70 | 5,75 | 5,63 | 5,70 | 0,53% | 1.469.269,00 |
| 07.05.2025 | 5,68 | 5,74 | 5,65 | 5,67 | 0,71% | 701.290,00 |
| 06.05.2025 | 5,68 | 5,77 | 5,63 | 5,63 | -1,92% | 1.656.777,00 |
| 05.05.2025 | 5,76 | 5,83 | 5,71 | 5,74 | -0,86% | 809.656,00 |
| 02.05.2025 | 5,69 | 5,81 | 5,67 | 5,79 | 1,05% | 573.941,00 |
| 01.05.2025 | 5,68 | 5,78 | 5,63 | 5,73 | 1,06% | 650.829,00 |
| 30.04.2025 | 5,65 | 5,72 | 5,60 | 5,67 | -1,22% | 877.704,00 |
| 29.04.2025 | 5,69 | 5,74 | 5,65 | 5,74 | 0,35% | 492.540,00 |
| 28.04.2025 | 5,74 | 5,74 | 5,61 | 5,72 | 0,35% | 783.835,00 |
| 25.04.2025 | 5,61 | 5,74 | 5,54 | 5,70 | 0,18% | 1.089.399,00 |
| 24.04.2025 | 5,45 | 5,77 | 5,43 | 5,69 | 4,79% | 1.088.763,00 |
| 23.04.2025 | 5,51 | 5,56 | 5,19 | 5,43 | 0,56% | 1.155.548,00 |
| 22.04.2025 | 5,21 | 5,43 | 5,18 | 5,40 | 4,65% | 861.884,00 |
| 21.04.2025 | 5,22 | 5,24 | 5,10 | 5,16 | -1,90% | 799.901,00 |
| 17.04.2025 | 5,22 | 5,30 | 5,20 | 5,26 | 0,57% | 681.621,00 |
| 16.04.2025 | 5,19 | 5,26 | 5,17 | 5,23 | 0,58% | 652.859,00 |
| 15.04.2025 | 5,15 | 5,29 | 5,14 | 5,20 | 1,17% | 630.864,00 |
| 14.04.2025 | 5,10 | 5,18 | 5,03 | 5,14 | 2,19% | 810.924,00 |
| 11.04.2025 | 5,08 | 5,09 | 4,90 | 5,03 | -1,76% | 997.295,00 |
| 10.04.2025 | 5,40 | 5,41 | 5,03 | 5,12 | -6,23% | 1.291.644,00 |
| 09.04.2025 | 5,14 | 5,56 | 5,06 | 5,46 | 5,00% | 1.306.467,00 |
| 08.04.2025 | 5,38 | 5,43 | 5,12 | 5,20 | -1,14% | 1.305.708,00 |
| 07.04.2025 | 5,15 | 5,51 | 5,06 | 5,26 | 0,19% | 1.505.103,00 |
| 04.04.2025 | 5,21 | 5,30 | 5,07 | 5,25 | -1,96% | 1.172.113,00 |
| 03.04.2025 | 5,43 | 5,50 | 5,34 | 5,36 | -5,05% | 999.157,00 |
| 02.04.2025 | 5,56 | 5,65 | 5,53 | 5,64 | 0,18% | 609.316,00 |
| 01.04.2025 | 5,66 | 5,66 | 5,52 | 5,63 | 0,45% | 650.385,00 |
| 31.03.2025 | 5,66 | 5,68 | 5,59 | 5,61 | -1,49% | 946.337,00 |
| 28.03.2025 | 5,74 | 5,76 | 5,62 | 5,69 | -1,04% | 607.643,00 |
| 27.03.2025 | 5,66 | 5,79 | 5,62 | 5,75 | 1,77% | 647.051,00 |
| 26.03.2025 | 5,68 | 5,74 | 5,62 | 5,65 | -0,35% | 360.825,00 |
| 25.03.2025 | 5,83 | 5,83 | 5,67 | 5,67 | -2,41% | 454.294,00 |
| 24.03.2025 | 5,82 | 5,84 | 5,76 | 5,81 | 1,22% | 431.247,00 |
| 21.03.2025 | 5,73 | 5,79 | 5,65 | 5,74 | -0,17% | 1.998.835,00 |
| 20.03.2025 | 5,71 | 5,83 | 5,71 | 5,75 | -0,35% | 578.492,00 |
| 19.03.2025 | 5,74 | 5,84 | 5,66 | 5,77 | 0,52% | 726.910,00 |
| 18.03.2025 | 5,71 | 5,78 | 5,68 | 5,74 | 0,44% | 640.510,00 |
| 17.03.2025 | 5,70 | 5,74 | 5,65 | 5,72 | 0,53% | 596.014,00 |
| 14.03.2025 | 5,60 | 5,70 | 5,58 | 5,69 | 2,25% | 536.766,00 |
| 13.03.2025 | 5,60 | 5,66 | 5,56 | 5,56 | -0,54% | 635.633,00 |
| 12.03.2025 | 5,60 | 5,64 | 5,52 | 5,59 | 0,54% | 596.110,00 |
| 11.03.2025 | 5,65 | 5,69 | 5,55 | 5,56 | -1,07% | 689.306,00 |
| 10.03.2025 | 5,74 | 5,76 | 5,60 | 5,62 | -2,94% | 705.601,00 |
| 07.03.2025 | 5,82 | 5,86 | 5,72 | 5,79 | -0,69% | 492.284,00 |
| 06.03.2025 | 5,80 | 5,85 | 5,77 | 5,83 | -0,51% | 552.276,00 |
| 05.03.2025 | 5,90 | 5,95 | 5,77 | 5,86 | -0,17% | 572.695,00 |
| 04.03.2025 | 5,96 | 6,01 | 5,84 | 5,87 | -2,65% | 712.666,00 |
| 03.03.2025 | 5,98 | 6,20 | 5,92 | 6,03 | 1,94% | 1.055.022,00 |
| 28.02.2025 | 5,90 | 5,92 | 5,83 | 5,92 | 0,25% | 491.778,00 |
| 27.02.2025 | 5,89 | 5,94 | 5,86 | 5,90 | 0,17% | 394.172,00 |
| 26.02.2025 | 5,88 | 5,97 | 5,81 | 5,89 | 0,17% | 765.440,00 |
| 25.02.2025 | 5,84 | 5,92 | 5,83 | 5,88 | 1,03% | 474.282,00 |
| 24.02.2025 | 5,93 | 5,93 | 5,81 | 5,82 | -0,94% | 468.337,00 |
| 21.02.2025 | 6,01 | 6,06 | 5,87 | 5,88 | -1,43% | 735.926,00 |
| 20.02.2025 | 6,04 | 6,05 | 5,94 | 5,96 | -1,49% | 453.953,00 |
| 19.02.2025 | 6,04 | 6,08 | 6,00 | 6,05 | -1,14% | 489.197,00 |
| 18.02.2025 | 6,17 | 6,19 | 6,07 | 6,12 | -0,97% | 487.048,00 |
| 14.02.2025 | 6,23 | 6,26 | 6,16 | 6,18 | -0,32% | 506.733,00 |
| 13.02.2025 | 6,14 | 6,22 | 6,08 | 6,20 | 1,47% | 585.716,00 |
| 12.02.2025 | 6,04 | 6,14 | 5,99 | 6,11 | -0,49% | 648.458,00 |
| 11.02.2025 | 6,04 | 6,17 | 6,02 | 6,14 | 0,99% | 479.892,00 |
| 10.02.2025 | 6,02 | 6,12 | 5,95 | 6,08 | 1,16% | 608.830,00 |
| 07.02.2025 | 6,08 | 6,08 | 5,91 | 6,01 | -2,75% | 684.762,00 |
| 06.02.2025 | 6,12 | 6,20 | 6,07 | 6,18 | 1,15% | 715.690,00 |
| 05.02.2025 | 6,11 | 6,13 | 5,99 | 6,11 | 0,49% | 557.333,00 |
| 04.02.2025 | 5,92 | 6,10 | 5,92 | 6,08 | 2,36% | 573.462,00 |
| 03.02.2025 | 5,80 | 5,99 | 5,75 | 5,94 | -0,17% | 679.400,00 |
| 31.01.2025 | 5,86 | 6,06 | 5,78 | 5,95 | 1,54% | 894.566,00 |
| 30.01.2025 | 5,86 | 5,94 | 5,79 | 5,86 | 0,00% | 649.807,00 |
| 29.01.2025 | 5,71 | 5,95 | 5,59 | 5,86 | 2,63% | 834.428,00 |
| 28.01.2025 | 5,75 | 5,88 | 5,70 | 5,71 | -1,55% | 643.064,00 |
| 27.01.2025 | 5,69 | 5,81 | 5,68 | 5,80 | 2,65% | 683.202,00 |
| 24.01.2025 | 5,56 | 5,69 | 5,55 | 5,65 | 0,89% | 662.869,00 |
| 23.01.2025 | 5,59 | 5,69 | 5,56 | 5,60 | 0,00% | 611.526,00 |
| 22.01.2025 | 5,67 | 5,71 | 5,60 | 5,60 | -2,10% | 547.523,00 |
| 21.01.2025 | 5,76 | 5,83 | 5,71 | 5,72 | 0,00% | 535.883,00 |
| 17.01.2025 | 5,77 | 5,81 | 5,66 | 5,72 | 0,00% | 746.877,00 |
| 16.01.2025 | 5,71 | 5,75 | 5,66 | 5,72 | -0,35% | 758.945,00 |
| 15.01.2025 | 5,87 | 5,93 | 5,73 | 5,74 | 0,35% | 805.995,00 |
| 14.01.2025 | 5,63 | 5,73 | 5,60 | 5,72 | 2,51% | 779.561,00 |
| 13.01.2025 | 5,54 | 5,61 | 5,53 | 5,58 | 0,00% | 923.530,00 |
| 10.01.2025 | 5,65 | 5,69 | 5,52 | 5,58 | -3,46% | 836.103,00 |
| 08.01.2025 | 5,76 | 5,84 | 5,72 | 5,78 | -0,52% | 754.195,00 |
| 07.01.2025 | 5,87 | 5,91 | 5,72 | 5,81 | -0,85% | 699.098,00 |
| 06.01.2025 | 5,89 | 5,96 | 5,85 | 5,86 | -0,51% | 757.591,00 |
| 03.01.2025 | 5,83 | 5,90 | 5,73 | 5,89 | 1,20% | 577.493,00 |
| 02.01.2025 | 5,96 | 6,00 | 5,82 | 5,82 | -1,52% | 570.942,00 |
| 31.12.2024 | 5,95 | 6,01 | 5,88 | 5,91 | -0,17% | 503.471,00 |
| 30.12.2024 | 5,92 | 5,97 | 5,85 | 5,92 | -0,50% | 471.641,00 |
| 27.12.2024 | 5,95 | 6,02 | 5,91 | 5,95 | -0,34% | 898.405,00 |
| 26.12.2024 | 5,91 | 5,99 | 5,82 | 5,97 | 0,17% | 532.211,00 |
| 24.12.2024 | 5,92 | 5,96 | 5,89 | 5,96 | 0,51% | 271.838,00 |
| 23.12.2024 | 5,96 | 6,05 | 5,89 | 5,93 | -1,58% | 592.900,00 |
| 20.12.2024 | 5,95 | 6,19 | 5,95 | 6,03 | 0,08% | 3.791.255,00 |