6,920$
-2,41%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,07 | 7,16 | 6,88 | 6,92 | -2,41% | 816.984,00 |
| 26.03.2026 | 7,09 | 7,14 | 7,08 | 7,09 | -0,55% | 655.467,00 |
| 25.03.2026 | 7,16 | 7,19 | 7,07 | 7,13 | 0,28% | 611.508,00 |
| 24.03.2026 | 7,05 | 7,21 | 7,05 | 7,11 | -0,28% | 986.303,00 |
| 23.03.2026 | 7,12 | 7,28 | 7,09 | 7,13 | 1,86% | 1.428.143,00 |
| 20.03.2026 | 7,05 | 7,07 | 6,95 | 7,00 | -0,57% | 2.697.192,00 |
| 19.03.2026 | 6,92 | 7,10 | 6,89 | 7,04 | 1,29% | 1.151.288,00 |
| 18.03.2026 | 6,98 | 7,01 | 6,92 | 6,95 | -0,57% | 1.214.789,00 |
| 17.03.2026 | 7,02 | 7,07 | 6,96 | 6,99 | 0,00% | 1.233.252,00 |
| 16.03.2026 | 6,94 | 7,06 | 6,94 | 6,99 | 1,01% | 685.909,00 |
| 13.03.2026 | 6,99 | 7,06 | 6,89 | 6,92 | -0,14% | 910.727,00 |
| 12.03.2026 | 6,84 | 6,99 | 6,81 | 6,93 | -0,86% | 855.245,00 |
| 11.03.2026 | 6,98 | 7,11 | 6,95 | 6,99 | -1,13% | 1.087.874,00 |
| 10.03.2026 | 6,97 | 7,19 | 6,97 | 7,07 | 1,14% | 1.058.669,00 |
| 09.03.2026 | 6,83 | 7,06 | 6,78 | 6,99 | 0,00% | 1.175.493,00 |
| 06.03.2026 | 6,91 | 7,01 | 6,75 | 6,99 | -1,41% | 1.077.644,00 |
| 05.03.2026 | 7,19 | 7,19 | 7,03 | 7,09 | -1,94% | 626.839,00 |
| 04.03.2026 | 7,24 | 7,30 | 7,22 | 7,23 | 0,14% | 660.848,00 |
| 03.03.2026 | 7,10 | 7,29 | 7,09 | 7,22 | -0,28% | 918.488,00 |
| 02.03.2026 | 7,09 | 7,31 | 7,00 | 7,24 | 0,70% | 819.797,00 |
| 27.02.2026 | 7,29 | 7,35 | 7,12 | 7,19 | -3,23% | 813.716,00 |
| 26.02.2026 | 7,48 | 7,62 | 7,41 | 7,43 | -0,93% | 1.036.025,00 |
| 25.02.2026 | 7,35 | 7,50 | 7,34 | 7,50 | 2,60% | 538.852,00 |
| 24.02.2026 | 7,26 | 7,32 | 7,22 | 7,31 | -4,82% | 724.534,00 |
| 20.02.2026 | 7,56 | 7,70 | 7,53 | 7,68 | 1,32% | 1.050.828,00 |
| 19.02.2026 | 7,56 | 7,60 | 7,51 | 7,58 | 0,00% | 765.278,00 |
| 18.02.2026 | 7,73 | 7,84 | 7,55 | 7,58 | -2,07% | 689.428,00 |
| 17.02.2026 | 7,63 | 7,80 | 7,59 | 7,74 | 1,31% | 1.262.411,00 |
| 13.02.2026 | 7,53 | 7,67 | 7,45 | 7,64 | 1,19% | 737.424,00 |
| 12.02.2026 | 7,61 | 7,66 | 7,47 | 7,55 | 0,13% | 1.021.665,00 |
| 11.02.2026 | 7,57 | 7,66 | 7,42 | 7,54 | 0,00% | 889.162,00 |
| 10.02.2026 | 7,56 | 7,61 | 7,49 | 7,54 | -0,53% | 752.098,00 |
| 09.02.2026 | 7,57 | 7,65 | 7,55 | 7,58 | -0,26% | 688.304,00 |
| 06.02.2026 | 7,60 | 7,67 | 7,56 | 7,60 | -0,39% | 825.619,00 |
| 05.02.2026 | 7,55 | 7,67 | 7,53 | 7,63 | 0,53% | 1.056.242,00 |
| 04.02.2026 | 7,63 | 7,74 | 7,57 | 7,59 | 0,66% | 765.310,00 |
| 03.02.2026 | 7,58 | 7,74 | 7,39 | 7,54 | 0,00% | 1.401.444,00 |
| 02.02.2026 | 7,28 | 7,67 | 7,27 | 7,54 | 3,57% | 1.351.228,00 |
| 30.01.2026 | 7,27 | 7,31 | 7,16 | 7,28 | -0,14% | 993.494,00 |
| 29.01.2026 | 7,21 | 7,40 | 7,18 | 7,29 | 2,82% | 1.154.951,00 |
| 28.01.2026 | 6,95 | 7,31 | 6,82 | 7,09 | 2,16% | 1.881.506,00 |
| 27.01.2026 | 6,81 | 6,96 | 6,78 | 6,94 | 2,06% | 988.388,00 |
| 26.01.2026 | 6,72 | 6,80 | 6,65 | 6,80 | -2,37% | 764.466,00 |
| 22.01.2026 | 7,01 | 7,13 | 6,95 | 6,97 | -0,50% | 849.685,00 |
| 21.01.2026 | 6,72 | 7,01 | 6,71 | 7,00 | 5,11% | 1.043.547,00 |
| 20.01.2026 | 6,65 | 6,71 | 6,61 | 6,66 | -0,60% | 696.266,00 |
| 16.01.2026 | 6,73 | 6,76 | 6,66 | 6,70 | -0,89% | 1.248.078,00 |
| 15.01.2026 | 6,69 | 6,83 | 6,67 | 6,76 | 0,90% | 1.031.093,00 |
| 14.01.2026 | 6,55 | 6,71 | 6,53 | 6,70 | 1,82% | 949.365,00 |
| 13.01.2026 | 6,69 | 6,72 | 6,54 | 6,58 | -1,35% | 1.504.851,00 |
| 12.01.2026 | 6,63 | 6,69 | 6,58 | 6,67 | -0,30% | 712.994,00 |
| 09.01.2026 | 6,76 | 6,82 | 6,64 | 6,69 | -1,62% | 880.030,00 |
| 08.01.2026 | 6,67 | 6,84 | 6,67 | 6,80 | 1,95% | 772.328,00 |
| 07.01.2026 | 6,72 | 6,75 | 6,60 | 6,67 | -0,67% | 733.244,00 |
| 06.01.2026 | 6,72 | 6,75 | 6,66 | 6,72 | -0,37% | 720.358,00 |
| 05.01.2026 | 6,69 | 6,82 | 6,69 | 6,74 | 0,75% | 751.832,00 |
| 02.01.2026 | 6,81 | 6,83 | 6,68 | 6,69 | -1,76% | 689.323,00 |
| 31.12.2025 | 6,87 | 6,87 | 6,77 | 6,81 | -0,44% | 790.766,00 |
| 30.12.2025 | 7,01 | 7,01 | 6,84 | 6,84 | -2,43% | 928.240,00 |
| 29.12.2025 | 7,01 | 7,04 | 6,97 | 7,01 | 0,14% | 841.389,00 |
| 26.12.2025 | 7,05 | 7,08 | 6,97 | 7,00 | -0,85% | 674.682,00 |
| 24.12.2025 | 7,04 | 7,11 | 7,03 | 7,06 | 0,43% | 561.749,00 |
| 23.12.2025 | 7,10 | 7,13 | 7,03 | 7,03 | -0,99% | 854.877,00 |
| 22.12.2025 | 7,16 | 7,26 | 7,09 | 7,10 | -1,11% | 1.057.093,00 |
| 19.12.2025 | 7,24 | 7,29 | 7,12 | 7,18 | -1,31% | 3.075.775,00 |
| 18.12.2025 | 7,23 | 7,31 | 7,21 | 7,28 | 1,18% | 1.265.088,00 |
| 17.12.2025 | 7,10 | 7,22 | 7,10 | 7,19 | 1,27% | 1.476.825,00 |
| 16.12.2025 | 7,00 | 7,21 | 7,00 | 7,10 | 1,87% | 1.391.815,00 |
| 15.12.2025 | 7,04 | 7,05 | 6,93 | 6,97 | -0,43% | 982.604,00 |
| 12.12.2025 | 7,06 | 7,06 | 6,94 | 7,00 | -0,28% | 809.893,00 |
| 11.12.2025 | 6,96 | 7,08 | 6,96 | 7,02 | 0,72% | 921.587,00 |
| 10.12.2025 | 6,76 | 7,01 | 6,76 | 6,97 | 3,11% | 1.092.162,00 |
| 09.12.2025 | 6,73 | 6,83 | 6,73 | 6,76 | 0,60% | 722.599,00 |
| 08.12.2025 | 6,71 | 6,77 | 6,67 | 6,72 | 0,75% | 799.284,00 |
| 05.12.2025 | 6,74 | 6,75 | 6,67 | 6,67 | -1,04% | 380.598,00 |
| 04.12.2025 | 6,79 | 6,81 | 6,72 | 6,74 | -1,32% | 537.983,00 |
| 03.12.2025 | 6,77 | 6,83 | 6,75 | 6,83 | 1,34% | 1.027.771,00 |
| 02.12.2025 | 6,68 | 6,75 | 6,63 | 6,74 | 1,35% | 964.964,00 |
| 01.12.2025 | 6,54 | 6,69 | 6,54 | 6,65 | 0,61% | 683.527,00 |
| 28.11.2025 | 6,64 | 6,68 | 6,60 | 6,61 | -0,45% | 485.840,00 |
| 26.11.2025 | 6,63 | 6,70 | 6,60 | 6,64 | -0,15% | 1.231.520,00 |
| 25.11.2025 | 6,50 | 6,70 | 6,48 | 6,65 | 2,94% | 1.146.500,00 |
| 24.11.2025 | 6,42 | 6,48 | 6,38 | 6,46 | 4,79% | 863.102,00 |
| 20.11.2025 | 6,20 | 6,32 | 6,13 | 6,17 | 0,57% | 632.817,00 |
| 19.11.2025 | 6,14 | 6,17 | 6,07 | 6,13 | -0,24% | 496.086,00 |
| 18.11.2025 | 6,09 | 6,17 | 6,09 | 6,15 | 0,90% | 562.215,00 |
| 17.11.2025 | 6,32 | 6,34 | 6,09 | 6,09 | -3,10% | 543.504,00 |
| 13.11.2025 | 6,34 | 6,41 | 6,26 | 6,29 | -1,64% | 610.494,00 |
| 12.11.2025 | 6,37 | 6,46 | 6,37 | 6,39 | 0,31% | 687.401,00 |
| 11.11.2025 | 6,27 | 6,37 | 6,24 | 6,37 | 2,08% | 590.648,00 |
| 10.11.2025 | 6,20 | 6,27 | 6,18 | 6,24 | 0,73% | 712.837,00 |
| 07.11.2025 | 6,10 | 6,20 | 6,10 | 6,20 | -0,48% | 707.641,00 |
| 06.11.2025 | 6,26 | 6,29 | 6,19 | 6,23 | -0,95% | 510.459,00 |
| 05.11.2025 | 6,23 | 6,31 | 6,21 | 6,29 | 1,21% | 617.780,00 |
| 04.11.2025 | 6,17 | 6,21 | 6,14 | 6,21 | 0,73% | 974.814,00 |
| 03.11.2025 | 6,04 | 6,17 | 5,97 | 6,17 | 2,07% | 845.019,00 |
| 31.10.2025 | 5,99 | 6,06 | 5,97 | 6,04 | 0,42% | 811.884,00 |
| 30.10.2025 | 6,00 | 6,11 | 6,00 | 6,02 | -0,33% | 886.517,00 |
| 29.10.2025 | 6,16 | 6,28 | 6,00 | 6,04 | -4,05% | 1.142.515,00 |
| 28.10.2025 | 6,33 | 6,34 | 6,25 | 6,29 | -1,41% | 558.672,00 |