34,810$
-0,43%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 34,62 | 35,09 | 33,98 | 34,81 | -0,43% | 120.607,00 |
| 20.05.2026 | 34,16 | 34,98 | 33,89 | 34,96 | 2,79% | 114.810,00 |
| 19.05.2026 | 34,01 | 34,27 | 33,78 | 34,01 | -0,61% | 103.716,00 |
| 18.05.2026 | 33,64 | 34,50 | 33,64 | 34,22 | 1,69% | 104.253,00 |
| 15.05.2026 | 34,19 | 34,19 | 33,36 | 33,65 | -1,55% | 130.880,00 |
| 14.05.2026 | 33,96 | 34,41 | 33,96 | 34,18 | 1,54% | 105.972,00 |
| 13.05.2026 | 33,96 | 34,25 | 33,54 | 33,66 | -1,32% | 115.448,00 |
| 12.05.2026 | 34,44 | 34,44 | 33,65 | 34,11 | -0,73% | 113.554,00 |
| 11.05.2026 | 34,83 | 34,83 | 34,24 | 34,36 | -1,24% | 136.092,00 |
| 08.05.2026 | 34,59 | 35,00 | 34,59 | 34,79 | 0,35% | 93.809,00 |
| 07.05.2026 | 35,03 | 35,03 | 34,58 | 34,67 | -0,43% | 93.863,00 |
| 06.05.2026 | 34,44 | 34,97 | 34,42 | 34,82 | 2,11% | 92.637,00 |
| 05.05.2026 | 33,75 | 34,45 | 33,75 | 34,10 | 1,07% | 118.442,00 |
| 04.05.2026 | 33,47 | 33,91 | 33,31 | 33,74 | 0,12% | 122.863,00 |
| 01.05.2026 | 33,43 | 34,05 | 33,14 | 33,70 | 1,26% | 139.024,00 |
| 30.04.2026 | 33,88 | 34,61 | 33,16 | 33,28 | -2,63% | 172.752,00 |
| 29.04.2026 | 34,09 | 34,60 | 33,51 | 34,18 | -1,24% | 123.763,00 |
| 28.04.2026 | 34,90 | 35,15 | 34,61 | 34,61 | -0,12% | 120.436,00 |
| 27.04.2026 | 34,04 | 34,80 | 34,04 | 34,65 | 1,88% | 102.605,00 |
| 24.04.2026 | 34,39 | 34,71 | 33,92 | 34,01 | -1,39% | 80.417,00 |
| 23.04.2026 | 34,28 | 34,55 | 34,08 | 34,49 | 1,17% | 106.091,00 |
| 22.04.2026 | 34,13 | 34,42 | 34,08 | 34,09 | -0,03% | 87.503,00 |
| 21.04.2026 | 34,58 | 34,81 | 34,10 | 34,10 | -1,96% | 110.140,00 |
| 20.04.2026 | 34,77 | 35,26 | 34,50 | 34,78 | -0,20% | 106.420,00 |
| 17.04.2026 | 34,55 | 35,41 | 34,14 | 34,85 | 2,02% | 312.441,00 |
| 16.04.2026 | 33,70 | 34,30 | 33,70 | 34,16 | 0,89% | 169.997,00 |
| 15.04.2026 | 33,95 | 34,03 | 33,64 | 33,86 | -0,32% | 108.161,00 |
| 14.04.2026 | 33,73 | 34,14 | 33,06 | 33,97 | 0,24% | 88.984,00 |
| 13.04.2026 | 33,51 | 34,00 | 33,40 | 33,89 | 0,80% | 110.959,00 |
| 10.04.2026 | 34,12 | 34,12 | 33,21 | 33,62 | -0,88% | 79.759,00 |
| 09.04.2026 | 33,07 | 34,04 | 32,81 | 33,92 | 1,89% | 142.668,00 |
| 08.04.2026 | 33,48 | 33,70 | 32,96 | 33,29 | 2,02% | 291.355,00 |
| 07.04.2026 | 32,47 | 32,80 | 32,06 | 32,63 | -0,12% | 137.513,00 |
| 06.04.2026 | 31,95 | 32,71 | 31,95 | 32,67 | 1,74% | 99.806,00 |
| 02.04.2026 | 31,74 | 32,16 | 31,56 | 32,11 | -0,53% | 90.688,00 |
| 01.04.2026 | 32,00 | 32,64 | 32,00 | 32,28 | 1,00% | 102.714,00 |
| 31.03.2026 | 31,92 | 32,22 | 31,65 | 31,96 | 1,49% | 145.786,00 |
| 30.03.2026 | 31,71 | 32,01 | 31,36 | 31,49 | -0,16% | 155.648,00 |
| 27.03.2026 | 31,61 | 31,82 | 31,26 | 31,54 | -1,35% | 152.209,00 |
| 26.03.2026 | 31,61 | 31,98 | 31,61 | 31,97 | 0,22% | 110.567,00 |
| 25.03.2026 | 32,16 | 32,29 | 31,60 | 31,90 | 0,31% | 123.385,00 |
| 24.03.2026 | 31,25 | 32,11 | 31,24 | 31,80 | 0,92% | 124.690,00 |
| 23.03.2026 | 31,47 | 32,00 | 31,00 | 31,51 | 3,28% | 202.002,00 |
| 20.03.2026 | 30,92 | 31,08 | 30,10 | 30,51 | -0,52% | 808.153,00 |
| 19.03.2026 | 30,33 | 30,89 | 30,03 | 30,67 | 0,66% | 156.379,00 |
| 18.03.2026 | 30,53 | 30,67 | 30,18 | 30,47 | -0,59% | 254.281,00 |
| 17.03.2026 | 30,88 | 31,02 | 30,34 | 30,65 | 0,07% | 170.230,00 |
| 16.03.2026 | 30,59 | 31,10 | 30,29 | 30,63 | 0,03% | 165.041,00 |
| 13.03.2026 | 30,73 | 31,13 | 30,36 | 30,62 | -0,78% | 204.462,00 |
| 12.03.2026 | 30,35 | 30,91 | 30,03 | 30,86 | 0,39% | 194.789,00 |
| 11.03.2026 | 31,11 | 31,11 | 30,50 | 30,74 | -1,13% | 196.084,00 |
| 10.03.2026 | 30,95 | 31,66 | 30,72 | 31,09 | -0,22% | 196.130,00 |
| 09.03.2026 | 30,42 | 31,33 | 30,16 | 31,16 | -1,05% | 165.364,00 |
| 06.03.2026 | 30,52 | 31,49 | 30,35 | 31,49 | -0,91% | 137.844,00 |
| 05.03.2026 | 31,75 | 31,79 | 31,22 | 31,78 | -1,18% | 123.566,00 |
| 04.03.2026 | 32,01 | 32,46 | 31,98 | 32,16 | 0,69% | 123.911,00 |
| 03.03.2026 | 31,67 | 32,03 | 31,15 | 31,94 | -1,02% | 138.715,00 |
| 02.03.2026 | 31,21 | 32,40 | 31,21 | 32,27 | 1,32% | 169.806,00 |
| 27.02.2026 | 32,24 | 32,89 | 31,51 | 31,85 | -5,46% | 194.915,00 |
| 26.02.2026 | 33,84 | 34,21 | 33,21 | 33,69 | 0,63% | 150.525,00 |
| 25.02.2026 | 32,96 | 33,62 | 32,65 | 33,48 | 1,95% | 122.424,00 |
| 24.02.2026 | 32,84 | 32,87 | 32,38 | 32,84 | 0,49% | 148.419,00 |
| 23.02.2026 | 34,52 | 34,58 | 32,19 | 32,68 | -4,56% | 176.128,00 |
| 20.02.2026 | 33,73 | 34,46 | 33,73 | 34,24 | 0,50% | 434.835,00 |
| 19.02.2026 | 33,96 | 34,25 | 33,68 | 34,07 | -0,12% | 209.456,00 |
| 18.02.2026 | 34,74 | 34,74 | 33,96 | 34,11 | -0,79% | 131.457,00 |
| 17.02.2026 | 34,27 | 34,60 | 34,03 | 34,38 | 0,85% | 154.554,00 |
| 13.02.2026 | 34,09 | 34,18 | 33,46 | 34,09 | 0,44% | 136.976,00 |
| 12.02.2026 | 34,16 | 34,36 | 33,25 | 33,94 | 0,00% | 182.609,00 |
| 11.02.2026 | 34,65 | 34,66 | 33,85 | 33,94 | -1,37% | 129.103,00 |
| 10.02.2026 | 34,37 | 34,99 | 34,15 | 34,41 | 0,12% | 156.223,00 |
| 09.02.2026 | 34,13 | 34,86 | 33,53 | 34,37 | -0,46% | 119.260,00 |
| 06.02.2026 | 34,75 | 35,01 | 34,41 | 34,53 | 0,32% | 148.874,00 |
| 05.02.2026 | 33,55 | 34,68 | 33,55 | 34,42 | 1,80% | 207.161,00 |
| 04.02.2026 | 34,28 | 34,57 | 33,79 | 33,81 | 0,39% | 137.855,00 |
| 03.02.2026 | 32,62 | 33,82 | 32,58 | 33,68 | 2,12% | 164.695,00 |
| 02.02.2026 | 32,66 | 33,55 | 32,66 | 32,98 | 1,26% | 190.919,00 |
| 30.01.2026 | 32,03 | 32,77 | 31,62 | 32,57 | 2,29% | 278.037,00 |
| 29.01.2026 | 32,28 | 32,61 | 31,14 | 31,84 | -0,06% | 308.468,00 |
| 28.01.2026 | 32,65 | 34,67 | 31,81 | 31,86 | 0,54% | 249.301,00 |
| 27.01.2026 | 31,86 | 31,92 | 31,51 | 31,69 | 0,13% | 87.926,00 |
| 26.01.2026 | 31,93 | 31,93 | 31,05 | 31,65 | -3,71% | 109.248,00 |
| 22.01.2026 | 33,08 | 33,34 | 32,75 | 32,87 | 0,00% | 127.251,00 |
| 21.01.2026 | 31,31 | 32,87 | 31,31 | 32,87 | 5,35% | 146.300,00 |
| 20.01.2026 | 31,30 | 31,69 | 31,20 | 31,20 | -2,04% | 90.762,00 |
| 16.01.2026 | 32,16 | 32,30 | 31,66 | 31,85 | -1,45% | 158.446,00 |
| 15.01.2026 | 31,91 | 32,53 | 31,65 | 32,32 | 2,25% | 215.162,00 |
| 14.01.2026 | 31,05 | 31,62 | 30,42 | 31,61 | 1,90% | 116.832,00 |
| 13.01.2026 | 31,22 | 31,45 | 30,96 | 31,02 | -0,67% | 88.625,00 |
| 12.01.2026 | 31,43 | 31,75 | 31,20 | 31,23 | -2,19% | 83.391,00 |
| 09.01.2026 | 32,15 | 32,32 | 31,86 | 31,93 | -0,90% | 84.969,00 |
| 08.01.2026 | 31,00 | 32,23 | 30,97 | 32,22 | 3,30% | 148.920,00 |
| 07.01.2026 | 31,39 | 31,40 | 30,90 | 31,19 | -0,64% | 116.349,00 |
| 06.01.2026 | 31,04 | 31,51 | 30,98 | 31,39 | 0,03% | 148.490,00 |
| 05.01.2026 | 31,13 | 31,89 | 30,94 | 31,38 | 0,97% | 144.831,00 |
| 02.01.2026 | 31,12 | 31,24 | 30,48 | 31,08 | -0,26% | 185.535,00 |
| 31.12.2025 | 31,79 | 31,95 | 30,93 | 31,16 | -1,83% | 105.791,00 |
| 30.12.2025 | 31,89 | 32,15 | 31,63 | 31,74 | -0,84% | 136.167,00 |
| 29.12.2025 | 32,50 | 32,68 | 31,95 | 32,01 | -0,68% | 129.800,00 |
| 26.12.2025 | 32,23 | 32,38 | 32,08 | 32,23 | -0,49% | 83.360,00 |