38,950$
0,62%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 39,00 | 39,46 | 38,72 | 38,95 | 0,62% | 164.681,00 |
| 12.08.2026 | 38,83 | 39,20 | 38,68 | 38,71 | 0,05% | 149.549,00 |
| 11.08.2026 | 38,78 | 38,99 | 38,59 | 38,69 | 0,52% | 133.240,00 |
| 10.08.2026 | 38,64 | 39,02 | 38,31 | 38,49 | -1,05% | 127.864,00 |
| 07.08.2026 | 39,11 | 39,48 | 38,62 | 38,90 | -0,94% | 141.988,00 |
| 06.08.2026 | 39,99 | 39,99 | 39,19 | 39,27 | -1,03% | 121.425,00 |
| 05.08.2026 | 40,22 | 40,25 | 39,58 | 39,68 | -0,78% | 130.819,00 |
| 04.08.2026 | 39,91 | 40,99 | 39,38 | 39,99 | 0,78% | 146.924,00 |
| 03.08.2026 | 39,72 | 40,33 | 39,64 | 39,68 | 0,71% | 163.542,00 |
| 31.07.2026 | 39,59 | 39,66 | 38,97 | 39,40 | 0,08% | 122.694,00 |
| 30.07.2026 | 39,78 | 39,84 | 39,23 | 39,37 | -0,25% | 121.948,00 |
| 29.07.2026 | 39,45 | 40,02 | 39,21 | 39,47 | -0,60% | 169.952,00 |
| 28.07.2026 | 39,60 | 40,31 | 39,29 | 39,71 | 1,66% | 148.533,00 |
| 27.07.2026 | 38,81 | 39,64 | 38,80 | 39,06 | 1,06% | 156.963,00 |
| 24.07.2026 | 38,30 | 39,47 | 38,05 | 38,65 | -0,08% | 245.501,00 |
| 23.07.2026 | 38,15 | 38,69 | 37,96 | 38,68 | 0,05% | 170.023,00 |
| 22.07.2026 | 38,84 | 38,87 | 38,01 | 38,66 | -1,07% | 159.150,00 |
| 21.07.2026 | 38,57 | 39,10 | 38,27 | 39,08 | 1,22% | 156.712,00 |
| 20.07.2026 | 39,03 | 39,03 | 38,44 | 38,61 | -1,23% | 159.437,00 |
| 17.07.2026 | 39,47 | 39,96 | 38,66 | 39,09 | -2,20% | 216.467,00 |
| 16.07.2026 | 38,90 | 40,06 | 38,76 | 39,97 | 3,28% | 161.879,00 |
| 15.07.2026 | 38,30 | 39,02 | 37,68 | 38,70 | 1,07% | 122.588,00 |
| 14.07.2026 | 38,45 | 38,78 | 38,20 | 38,29 | -0,16% | 90.587,00 |
| 13.07.2026 | 38,32 | 38,61 | 38,20 | 38,35 | 0,16% | 92.934,00 |
| 10.07.2026 | 38,13 | 38,48 | 37,88 | 38,29 | 0,37% | 96.747,00 |
| 09.07.2026 | 38,14 | 38,59 | 37,80 | 38,15 | 1,52% | 186.543,00 |
| 08.07.2026 | 37,84 | 38,18 | 37,24 | 37,58 | -1,65% | 149.968,00 |
| 07.07.2026 | 38,46 | 38,72 | 37,67 | 38,21 | -0,68% | 100.106,00 |
| 06.07.2026 | 38,16 | 38,68 | 38,00 | 38,47 | 0,50% | 77.401,00 |
| 02.07.2026 | 39,20 | 39,20 | 38,05 | 38,28 | -1,59% | 113.275,00 |
| 01.07.2026 | 38,06 | 38,97 | 37,58 | 38,90 | 1,83% | 134.659,00 |
| 30.06.2026 | 37,75 | 38,21 | 37,44 | 38,20 | 1,33% | 126.106,00 |
| 29.06.2026 | 37,88 | 38,29 | 37,43 | 37,70 | -0,40% | 210.465,00 |
| 26.06.2026 | 37,99 | 38,02 | 37,39 | 37,85 | 0,24% | 471.195,00 |
| 25.06.2026 | 37,60 | 38,00 | 37,19 | 37,76 | 1,59% | 130.400,00 |
| 24.06.2026 | 36,83 | 37,56 | 36,78 | 37,17 | 0,54% | 296.455,00 |
| 23.06.2026 | 36,59 | 37,16 | 35,72 | 36,97 | 1,90% | 125.593,00 |
| 22.06.2026 | 35,97 | 36,61 | 35,97 | 36,28 | 1,20% | 161.496,00 |
| 18.06.2026 | 35,79 | 36,21 | 35,34 | 35,85 | 0,96% | 385.009,00 |
| 17.06.2026 | 35,93 | 36,39 | 35,09 | 35,51 | -1,53% | 196.661,00 |
| 16.06.2026 | 36,40 | 36,62 | 35,65 | 36,06 | 0,11% | 169.087,00 |
| 15.06.2026 | 36,74 | 37,01 | 36,01 | 36,02 | -1,58% | 110.988,00 |
| 12.06.2026 | 36,50 | 36,80 | 36,26 | 36,60 | 0,94% | 101.447,00 |
| 11.06.2026 | 36,34 | 36,39 | 35,68 | 36,26 | 0,36% | 94.794,00 |
| 10.06.2026 | 35,94 | 36,43 | 35,88 | 36,13 | 1,49% | 105.113,00 |
| 09.06.2026 | 35,55 | 36,33 | 35,48 | 35,60 | 0,88% | 130.658,00 |
| 08.06.2026 | 35,44 | 36,00 | 35,14 | 35,29 | 0,28% | 91.163,00 |
| 05.06.2026 | 35,14 | 35,50 | 34,79 | 35,19 | 1,18% | 95.846,00 |
| 04.06.2026 | 34,36 | 35,04 | 34,36 | 34,78 | 2,84% | 111.136,00 |
| 03.06.2026 | 34,35 | 34,38 | 33,81 | 33,82 | -2,23% | 121.491,00 |
| 02.06.2026 | 33,68 | 34,64 | 33,68 | 34,59 | 2,25% | 91.930,00 |
| 01.06.2026 | 34,14 | 34,34 | 33,58 | 33,83 | -1,54% | 196.337,00 |
| 29.05.2026 | 34,47 | 34,86 | 34,10 | 34,36 | -1,07% | 213.969,00 |
| 28.05.2026 | 34,65 | 34,98 | 34,36 | 34,73 | -0,29% | 117.193,00 |
| 27.05.2026 | 35,42 | 35,42 | 34,77 | 34,83 | -0,94% | 90.145,00 |
| 26.05.2026 | 34,78 | 35,35 | 34,78 | 35,16 | 1,24% | 111.387,00 |
| 22.05.2026 | 34,75 | 35,45 | 34,51 | 34,73 | -0,23% | 135.185,00 |
| 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 |