178,220$
-0,60%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 176,80 | 179,46 | 175,56 | 178,22 | -0,60% | 3.128.171,00 |
| 31.03.2025 | 171,76 | 180,23 | 171,25 | 179,30 | 3,33% | 6.117.593,00 |
| 28.03.2025 | 177,87 | 179,34 | 171,53 | 173,53 | -2,59% | 2.614.624,00 |
| 27.03.2025 | 178,02 | 179,94 | 175,66 | 178,15 | -0,93% | 2.434.962,00 |
| 26.03.2025 | 183,54 | 184,84 | 178,91 | 179,83 | -1,43% | 3.244.636,00 |
| 25.03.2025 | 184,00 | 184,00 | 180,35 | 182,44 | 0,87% | 3.456.637,00 |
| 24.03.2025 | 178,26 | 181,75 | 176,50 | 180,86 | 3,45% | 3.748.951,00 |
| 21.03.2025 | 172,98 | 175,31 | 171,48 | 174,82 | 0,20% | 5.065.296,00 |
| 20.03.2025 | 170,98 | 175,95 | 170,30 | 174,47 | 1,08% | 2.827.998,00 |
| 19.03.2025 | 167,88 | 174,55 | 166,05 | 172,60 | 2,26% | 4.089.248,00 |
| 18.03.2025 | 165,62 | 169,47 | 164,58 | 168,78 | 2,13% | 4.843.711,00 |
| 17.03.2025 | 170,00 | 172,50 | 159,91 | 165,26 | -3,85% | 13.693.840,00 |
| 14.03.2025 | 168,63 | 172,24 | 167,50 | 171,87 | 3,46% | 3.894.885,00 |
| 13.03.2025 | 171,50 | 171,70 | 164,27 | 166,12 | -2,54% | 3.384.450,00 |
| 12.03.2025 | 169,77 | 172,27 | 167,38 | 170,45 | 3,05% | 4.945.889,00 |
| 11.03.2025 | 165,54 | 167,68 | 163,03 | 165,40 | 0,93% | 5.534.559,00 |
| 10.03.2025 | 167,99 | 168,04 | 160,71 | 163,87 | -5,37% | 6.915.793,00 |
| 07.03.2025 | 174,13 | 175,52 | 168,22 | 173,17 | -1,68% | 10.060.293,00 |
| 06.03.2025 | 179,79 | 182,12 | 175,56 | 176,13 | -5,28% | 5.749.907,00 |
| 05.03.2025 | 184,92 | 186,50 | 181,61 | 185,95 | 0,57% | 3.453.507,00 |
| 04.03.2025 | 192,59 | 192,66 | 180,93 | 184,90 | -5,75% | 6.243.652,00 |
| 03.03.2025 | 200,43 | 202,25 | 193,20 | 196,18 | -2,18% | 3.651.180,00 |
| 28.02.2025 | 198,01 | 200,72 | 196,70 | 200,55 | 1,81% | 3.555.218,00 |
| 27.02.2025 | 198,35 | 201,48 | 196,26 | 196,98 | 0,11% | 2.800.370,00 |
| 26.02.2025 | 195,61 | 199,58 | 195,38 | 196,77 | 1,47% | 3.543.375,00 |
| 25.02.2025 | 200,00 | 200,65 | 190,90 | 193,91 | -3,01% | 4.502.584,00 |
| 24.02.2025 | 202,57 | 202,68 | 195,80 | 199,92 | -0,14% | 3.044.456,00 |
| 21.02.2025 | 205,62 | 206,36 | 199,11 | 200,20 | -2,52% | 3.940.130,00 |
| 20.02.2025 | 209,06 | 210,67 | 200,88 | 205,37 | -2,12% | 3.975.034,00 |
| 19.02.2025 | 203,60 | 210,10 | 203,00 | 209,82 | 3,46% | 4.654.374,00 |
| 18.02.2025 | 202,51 | 203,88 | 201,01 | 202,80 | 0,32% | 4.438.627,00 |
| 14.02.2025 | 197,80 | 203,23 | 197,57 | 202,16 | 2,46% | 2.506.460,00 |
| 13.02.2025 | 197,38 | 198,77 | 192,96 | 197,31 | 0,39% | 3.213.564,00 |
| 12.02.2025 | 198,69 | 199,13 | 193,65 | 196,54 | -1,37% | 4.598.844,00 |
| 11.02.2025 | 197,46 | 200,52 | 197,35 | 199,28 | 0,25% | 2.038.397,00 |
| 10.02.2025 | 203,21 | 203,60 | 197,99 | 198,79 | -2,18% | 2.588.842,00 |
| 07.02.2025 | 206,90 | 207,41 | 202,80 | 203,21 | -1,66% | 1.772.255,00 |
| 06.02.2025 | 205,58 | 207,00 | 203,50 | 206,64 | 1,40% | 3.632.293,00 |
| 05.02.2025 | 201,74 | 204,00 | 198,90 | 203,78 | 1,83% | 2.360.865,00 |
| 04.02.2025 | 202,76 | 203,46 | 199,49 | 200,12 | -0,39% | 3.084.936,00 |
| 03.02.2025 | 199,86 | 202,30 | 197,12 | 200,91 | -1,37% | 3.047.818,00 |
| 31.01.2025 | 203,13 | 206,62 | 203,08 | 203,71 | -0,44% | 2.750.100,00 |
| 30.01.2025 | 205,77 | 208,63 | 203,03 | 204,62 | 0,35% | 2.836.696,00 |
| 29.01.2025 | 203,05 | 206,29 | 202,54 | 203,91 | 0,39% | 2.871.535,00 |
| 28.01.2025 | 201,76 | 204,79 | 200,62 | 203,12 | 0,30% | 3.336.206,00 |
| 27.01.2025 | 203,06 | 204,56 | 200,21 | 202,51 | -0,50% | 2.849.543,00 |
| 24.01.2025 | 202,64 | 205,43 | 202,32 | 203,53 | -0,25% | 4.239.287,00 |
| 23.01.2025 | 202,47 | 207,24 | 200,89 | 204,03 | 1,54% | 4.973.160,00 |
| 22.01.2025 | 196,50 | 202,15 | 195,34 | 200,93 | 4,00% | 7.256.448,00 |
| 21.01.2025 | 191,42 | 194,14 | 191,00 | 193,21 | 1,17% | 4.111.628,00 |
| 17.01.2025 | 189,00 | 193,17 | 187,92 | 190,97 | 1,34% | 3.723.993,00 |
| 16.01.2025 | 190,30 | 192,18 | 187,50 | 188,44 | -1,17% | 2.770.454,00 |
| 15.01.2025 | 191,16 | 192,09 | 188,33 | 190,68 | 3,23% | 4.448.618,00 |
| 14.01.2025 | 181,90 | 185,05 | 181,10 | 184,72 | 2,43% | 3.522.727,00 |
| 13.01.2025 | 175,48 | 180,51 | 174,75 | 180,33 | 2,88% | 4.157.418,00 |
| 10.01.2025 | 178,50 | 179,25 | 174,66 | 175,29 | -2,69% | 4.331.000,00 |
| 08.01.2025 | 180,45 | 181,39 | 178,87 | 180,14 | -0,96% | 2.355.404,00 |
| 07.01.2025 | 185,31 | 185,39 | 180,62 | 181,89 | -0,89% | 2.463.498,00 |
| 06.01.2025 | 184,00 | 185,70 | 181,81 | 183,52 | 1,71% | 2.221.776,00 |
| 03.01.2025 | 180,09 | 180,52 | 177,22 | 180,43 | 0,96% | 1.846.694,00 |
| 02.01.2025 | 180,00 | 182,19 | 177,09 | 178,71 | 0,22% | 1.762.099,00 |
| 31.12.2024 | 178,49 | 179,62 | 177,55 | 178,32 | 0,22% | 1.175.012,00 |
| 30.12.2024 | 178,02 | 179,30 | 175,83 | 177,93 | -1,27% | 1.711.881,00 |
| 27.12.2024 | 181,26 | 182,85 | 179,48 | 180,22 | -1,17% | 1.206.446,00 |
| 26.12.2024 | 181,21 | 182,74 | 180,01 | 182,36 | 0,13% | 1.163.241,00 |
| 24.12.2024 | 179,83 | 182,24 | 179,65 | 182,12 | 1,19% | 931.274,00 |
| 23.12.2024 | 177,84 | 180,35 | 177,17 | 179,97 | 0,74% | 2.062.986,00 |
| 20.12.2024 | 174,87 | 180,86 | 174,27 | 178,65 | 1,70% | 5.083.030,00 |
| 19.12.2024 | 177,89 | 180,24 | 174,29 | 175,66 | 0,70% | 3.995.312,00 |
| 18.12.2024 | 181,51 | 182,69 | 173,96 | 174,44 | -3,72% | 3.127.737,00 |
| 17.12.2024 | 183,13 | 184,30 | 181,07 | 181,18 | -2,12% | 2.979.397,00 |
| 16.12.2024 | 184,50 | 185,31 | 182,97 | 185,11 | 0,31% | 2.062.574,00 |
| 13.12.2024 | 185,95 | 186,07 | 183,67 | 184,53 | -0,12% | 2.022.800,00 |
| 12.12.2024 | 185,79 | 186,65 | 184,17 | 184,75 | -0,70% | 2.155.293,00 |
| 11.12.2024 | 184,73 | 186,75 | 182,88 | 186,05 | 1,15% | 2.796.852,00 |
| 10.12.2024 | 185,30 | 185,38 | 182,85 | 183,93 | -0,43% | 2.739.713,00 |
| 09.12.2024 | 186,90 | 188,73 | 184,60 | 184,72 | -1,72% | 3.096.973,00 |
| 06.12.2024 | 186,86 | 188,22 | 186,00 | 187,96 | 1,29% | 2.683.341,00 |
| 05.12.2024 | 185,54 | 186,56 | 184,37 | 185,57 | 0,04% | 1.617.797,00 |
| 04.12.2024 | 186,68 | 187,36 | 185,00 | 185,50 | -0,83% | 1.782.844,00 |
| 03.12.2024 | 188,96 | 189,47 | 186,58 | 187,06 | -0,25% | 2.342.461,00 |
| 02.12.2024 | 192,51 | 193,00 | 187,32 | 187,52 | -2,34% | 2.483.861,00 |
| 29.11.2024 | 192,15 | 194,30 | 191,87 | 192,01 | 0,38% | 1.132.309,00 |
| 27.11.2024 | 192,30 | 193,56 | 190,23 | 191,29 | -0,08% | 1.561.079,00 |
| 26.11.2024 | 191,49 | 192,22 | 189,30 | 191,45 | -0,23% | 2.296.753,00 |
| 25.11.2024 | 188,57 | 193,58 | 188,03 | 191,89 | 2,58% | 4.844.048,00 |
| 22.11.2024 | 183,08 | 187,57 | 182,82 | 187,06 | 3,53% | 2.024.601,00 |
| 20.11.2024 | 181,25 | 181,80 | 179,95 | 180,69 | -0,17% | 2.117.234,00 |
| 19.11.2024 | 180,14 | 182,00 | 179,08 | 181,00 | -1,02% | 2.165.180,00 |
| 18.11.2024 | 184,30 | 186,10 | 182,07 | 182,86 | -1,23% | 2.501.391,00 |
| 15.11.2024 | 183,28 | 185,97 | 183,08 | 185,14 | 1,17% | 4.106.428,00 |
| 14.11.2024 | 185,58 | 185,58 | 181,63 | 183,00 | -1,36% | 2.990.825,00 |
| 13.11.2024 | 187,49 | 189,18 | 184,91 | 185,53 | -0,67% | 3.319.955,00 |
| 12.11.2024 | 189,50 | 191,26 | 186,47 | 186,79 | -1,80% | 3.257.703,00 |
| 11.11.2024 | 188,00 | 191,99 | 186,37 | 190,21 | 2,70% | 5.170.088,00 |
| 08.11.2024 | 184,80 | 187,52 | 183,25 | 185,21 | 0,21% | 4.234.219,00 |
| 07.11.2024 | 188,08 | 189,25 | 184,55 | 184,82 | -3,22% | 4.742.737,00 |
| 06.11.2024 | 190,29 | 198,30 | 185,97 | 190,97 | 15,01% | 12.146.198,00 |
| 05.11.2024 | 162,37 | 166,44 | 161,91 | 166,05 | 2,96% | 2.476.561,00 |
| 04.11.2024 | 163,65 | 163,76 | 160,32 | 161,28 | -1,60% | 2.212.029,00 |