28,890$
-1,13%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 29,11 | 29,19 | 28,76 | 28,89 | -1,13% | 118.589,00 |
| 05.11.2025 | 28,75 | 29,26 | 28,55 | 29,22 | 1,53% | 145.334,00 |
| 04.11.2025 | 28,87 | 29,17 | 28,54 | 28,78 | -0,79% | 162.208,00 |
| 03.11.2025 | 28,97 | 29,03 | 28,26 | 29,01 | 1,75% | 135.717,00 |
| 31.10.2025 | 28,79 | 28,82 | 28,17 | 28,51 | -1,96% | 155.351,00 |
| 30.10.2025 | 28,28 | 29,09 | 28,28 | 29,08 | 2,61% | 190.925,00 |
| 29.10.2025 | 30,00 | 31,19 | 28,10 | 28,34 | -6,38% | 224.324,00 |
| 28.10.2025 | 29,28 | 30,33 | 28,97 | 30,27 | 2,68% | 178.830,00 |
| 27.10.2025 | 29,69 | 29,74 | 29,30 | 29,48 | 0,20% | 88.414,00 |
| 24.10.2025 | 29,42 | 29,52 | 29,07 | 29,42 | 2,12% | 89.606,00 |
| 23.10.2025 | 28,94 | 29,21 | 28,75 | 28,81 | -1,17% | 101.148,00 |
| 22.10.2025 | 29,05 | 29,44 | 28,97 | 29,15 | 0,69% | 96.814,00 |
| 21.10.2025 | 29,20 | 29,20 | 28,70 | 28,95 | -0,07% | 118.135,00 |
| 20.10.2025 | 28,65 | 29,04 | 28,10 | 28,97 | 2,91% | 123.980,00 |
| 17.10.2025 | 27,80 | 28,19 | 27,75 | 28,15 | 2,03% | 153.904,00 |
| 16.10.2025 | 28,80 | 28,81 | 27,38 | 27,59 | -5,19% | 151.801,00 |
| 15.10.2025 | 29,64 | 29,90 | 28,87 | 29,10 | -1,62% | 110.868,00 |
| 14.10.2025 | 28,51 | 29,81 | 28,50 | 29,58 | 2,60% | 123.730,00 |
| 13.10.2025 | 28,90 | 29,00 | 28,38 | 28,83 | 0,98% | 124.942,00 |
| 10.10.2025 | 29,56 | 29,95 | 28,49 | 28,55 | -3,22% | 163.248,00 |
| 09.10.2025 | 29,69 | 29,92 | 29,14 | 29,50 | -0,51% | 154.498,00 |
| 08.10.2025 | 30,15 | 30,37 | 29,58 | 29,65 | -2,15% | 142.874,00 |
| 07.10.2025 | 30,80 | 31,04 | 30,23 | 30,30 | -0,92% | 120.228,00 |
| 06.10.2025 | 30,32 | 31,05 | 30,29 | 30,58 | 1,66% | 177.741,00 |
| 02.10.2025 | 30,03 | 30,23 | 29,58 | 30,08 | -0,07% | 131.077,00 |
| 01.10.2025 | 30,27 | 30,27 | 29,77 | 30,10 | -0,79% | 111.218,00 |
| 30.09.2025 | 30,49 | 30,50 | 29,94 | 30,34 | -0,07% | 109.531,00 |
| 29.09.2025 | 30,53 | 30,75 | 30,06 | 30,36 | -1,20% | 112.934,00 |
| 26.09.2025 | 30,50 | 30,83 | 30,38 | 30,73 | 0,59% | 119.068,00 |
| 25.09.2025 | 30,49 | 30,70 | 30,06 | 30,55 | 0,26% | 102.362,00 |
| 24.09.2025 | 30,82 | 30,99 | 30,26 | 30,47 | -0,52% | 188.412,00 |
| 23.09.2025 | 31,07 | 31,38 | 30,56 | 30,63 | -0,49% | 143.272,00 |
| 22.09.2025 | 30,80 | 30,95 | 30,47 | 30,78 | -0,55% | 129.761,00 |
| 19.09.2025 | 30,98 | 31,47 | 30,76 | 30,95 | -1,28% | 482.060,00 |
| 18.09.2025 | 30,75 | 31,44 | 30,57 | 31,35 | 2,82% | 144.594,00 |
| 17.09.2025 | 30,53 | 31,07 | 30,10 | 30,49 | 1,63% | 174.037,00 |
| 16.09.2025 | 30,30 | 30,51 | 29,75 | 30,00 | -1,64% | 183.210,00 |
| 15.09.2025 | 30,39 | 30,90 | 30,27 | 30,50 | -0,42% | 135.511,00 |
| 12.09.2025 | 30,83 | 30,83 | 30,43 | 30,63 | -0,94% | 114.010,00 |
| 11.09.2025 | 31,02 | 31,02 | 30,63 | 30,92 | 0,06% | 128.575,00 |
| 10.09.2025 | 30,62 | 31,04 | 30,62 | 30,90 | 0,55% | 98.030,00 |
| 09.09.2025 | 30,80 | 30,93 | 30,53 | 30,73 | -0,65% | 127.172,00 |
| 08.09.2025 | 31,00 | 31,24 | 30,67 | 30,93 | -0,74% | 143.031,00 |
| 05.09.2025 | 31,50 | 31,91 | 30,79 | 31,16 | -0,95% | 172.379,00 |
| 04.09.2025 | 31,09 | 31,47 | 30,94 | 31,46 | 1,65% | 114.778,00 |
| 03.09.2025 | 31,06 | 31,16 | 30,65 | 30,95 | 0,03% | 189.087,00 |
| 02.09.2025 | 30,88 | 31,30 | 30,64 | 30,94 | -1,21% | 155.680,00 |
| 29.08.2025 | 31,34 | 31,63 | 31,16 | 31,32 | -0,57% | 144.967,00 |
| 28.08.2025 | 31,44 | 31,71 | 31,27 | 31,50 | 0,00% | 145.943,00 |
| 27.08.2025 | 31,27 | 31,86 | 31,22 | 31,50 | 0,38% | 157.093,00 |
| 26.08.2025 | 30,99 | 31,43 | 30,88 | 31,38 | 1,39% | 151.531,00 |
| 25.08.2025 | 30,63 | 31,08 | 30,58 | 30,95 | 0,58% | 162.880,00 |
| 22.08.2025 | 29,48 | 30,81 | 29,44 | 30,77 | 4,62% | 261.630,00 |
| 21.08.2025 | 28,81 | 29,47 | 28,68 | 29,41 | 2,83% | 226.260,00 |
| 20.08.2025 | 28,68 | 28,71 | 28,40 | 28,60 | 0,14% | 119.430,00 |
| 19.08.2025 | 28,52 | 28,75 | 28,33 | 28,56 | 0,74% | 116.776,00 |
| 18.08.2025 | 28,03 | 28,36 | 27,93 | 28,35 | 1,07% | 145.262,00 |
| 15.08.2025 | 28,71 | 28,76 | 28,01 | 28,05 | -2,30% | 347.460,00 |
| 14.08.2025 | 28,25 | 28,78 | 28,11 | 28,71 | -0,24% | 151.947,00 |
| 13.08.2025 | 28,50 | 28,79 | 28,28 | 28,78 | 2,68% | 171.950,00 |
| 12.08.2025 | 27,22 | 28,19 | 27,22 | 28,03 | 3,62% | 141.447,00 |
| 11.08.2025 | 26,98 | 27,11 | 26,67 | 27,05 | 0,56% | 113.642,00 |
| 08.08.2025 | 26,72 | 27,04 | 26,25 | 26,90 | 1,74% | 107.313,00 |
| 07.08.2025 | 26,44 | 26,57 | 26,18 | 26,44 | 0,57% | 105.211,00 |
| 06.08.2025 | 26,47 | 26,63 | 26,26 | 26,29 | -1,46% | 97.321,00 |
| 05.08.2025 | 26,93 | 26,93 | 26,30 | 26,68 | 0,23% | 146.248,00 |
| 04.08.2025 | 26,24 | 26,73 | 26,08 | 26,62 | 1,80% | 165.339,00 |
| 01.08.2025 | 26,67 | 26,67 | 25,62 | 26,15 | -1,91% | 192.193,00 |
| 31.07.2025 | 26,78 | 26,78 | 26,40 | 26,66 | -0,41% | 179.345,00 |
| 30.07.2025 | 27,35 | 27,48 | 26,65 | 26,77 | -2,01% | 164.879,00 |
| 29.07.2025 | 27,36 | 27,59 | 27,19 | 27,32 | -0,11% | 148.654,00 |
| 28.07.2025 | 27,48 | 27,59 | 27,11 | 27,35 | -1,01% | 151.157,00 |
| 25.07.2025 | 27,87 | 28,17 | 27,05 | 27,63 | -0,83% | 157.200,00 |
| 24.07.2025 | 28,13 | 28,15 | 27,75 | 27,86 | -2,07% | 123.807,00 |
| 23.07.2025 | 28,44 | 28,70 | 28,18 | 28,45 | -0,11% | 92.805,00 |
| 22.07.2025 | 28,75 | 28,95 | 28,36 | 28,48 | -0,14% | 89.137,00 |
| 21.07.2025 | 28,71 | 29,03 | 28,51 | 28,52 | -0,63% | 88.234,00 |
| 18.07.2025 | 28,81 | 29,07 | 28,54 | 28,70 | -0,62% | 123.446,00 |
| 17.07.2025 | 28,35 | 29,07 | 28,30 | 28,88 | 1,44% | 166.756,00 |
| 16.07.2025 | 28,31 | 28,62 | 27,99 | 28,47 | 1,39% | 113.119,00 |
| 15.07.2025 | 29,02 | 29,32 | 28,06 | 28,08 | -4,46% | 182.390,00 |
| 14.07.2025 | 28,45 | 29,39 | 28,45 | 29,39 | 1,48% | 88.415,00 |
| 11.07.2025 | 29,03 | 29,15 | 28,87 | 28,96 | -1,03% | 78.587,00 |
| 10.07.2025 | 29,14 | 29,57 | 28,95 | 29,26 | -0,44% | 139.331,00 |
| 09.07.2025 | 29,56 | 29,66 | 29,15 | 29,39 | -0,14% | 86.356,00 |
| 08.07.2025 | 29,12 | 29,67 | 29,12 | 29,43 | 0,79% | 121.457,00 |
| 07.07.2025 | 29,45 | 29,84 | 29,16 | 29,20 | -1,42% | 116.028,00 |
| 03.07.2025 | 29,24 | 29,71 | 29,14 | 29,62 | 1,82% | 80.044,00 |
| 02.07.2025 | 28,81 | 29,24 | 28,73 | 29,09 | 1,01% | 156.729,00 |
| 01.07.2025 | 27,87 | 29,02 | 27,87 | 28,80 | 2,75% | 232.518,00 |
| 30.06.2025 | 27,96 | 28,21 | 27,78 | 28,03 | 0,83% | 212.156,00 |
| 27.06.2025 | 27,81 | 28,00 | 27,53 | 27,80 | 0,72% | 299.057,00 |
| 26.06.2025 | 27,08 | 27,71 | 27,05 | 27,60 | 1,40% | 195.379,00 |
| 25.06.2025 | 27,20 | 27,32 | 26,91 | 27,22 | -0,84% | 194.601,00 |
| 24.06.2025 | 27,07 | 27,50 | 27,07 | 27,45 | 2,04% | 206.016,00 |
| 23.06.2025 | 26,00 | 26,94 | 26,00 | 26,90 | 3,10% | 248.697,00 |
| 20.06.2025 | 26,17 | 26,29 | 25,90 | 26,09 | 0,27% | 402.374,00 |
| 18.06.2025 | 25,72 | 26,20 | 25,72 | 26,02 | 0,74% | 117.468,00 |
| 17.06.2025 | 25,81 | 26,36 | 25,79 | 25,83 | -0,69% | 98.160,00 |
| 16.06.2025 | 26,74 | 26,81 | 25,99 | 26,01 | -1,74% | 226.295,00 |