38,430$
-2,09%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 39,82 | 40,05 | 38,20 | 38,43 | -2,09% | 180.197,00 |
| 04.11.2026 | 39,68 | 40,10 | 39,00 | 39,25 | 2,03% | 206.266,00 |
| 03.11.2026 | 38,69 | 39,15 | 38,37 | 38,47 | -1,28% | 178.008,00 |
| 02.11.2026 | 38,28 | 39,15 | 38,15 | 38,97 | 2,61% | 226.673,00 |
| 30.10.2026 | 38,59 | 38,80 | 37,74 | 37,98 | -1,84% | 163.826,00 |
| 29.10.2026 | 38,39 | 38,75 | 37,81 | 38,69 | 2,11% | 180.279,00 |
| 28.10.2026 | 38,13 | 38,64 | 37,36 | 37,89 | 0,19% | 216.279,00 |
| 27.10.2026 | 37,87 | 38,03 | 37,56 | 37,82 | 0,24% | 122.791,00 |
| 26.10.2026 | 37,86 | 38,22 | 37,60 | 37,73 | 0,11% | 124.470,00 |
| 23.10.2026 | 37,68 | 37,95 | 37,27 | 37,69 | -0,21% | 165.725,00 |
| 22.10.2026 | 36,86 | 37,95 | 36,82 | 37,77 | 2,47% | 116.154,00 |
| 21.10.2026 | 36,88 | 36,88 | 36,30 | 36,86 | 0,11% | 109.060,00 |
| 20.10.2026 | 36,50 | 37,22 | 36,50 | 36,82 | 1,49% | 131.316,00 |
| 19.10.2026 | 36,41 | 36,59 | 36,07 | 36,28 | -0,55% | 150.938,00 |
| 16.10.2026 | 36,28 | 36,81 | 36,26 | 36,48 | 1,05% | 200.272,00 |
| 15.10.2026 | 35,81 | 36,21 | 35,60 | 36,10 | 1,95% | 183.608,00 |
| 14.10.2026 | 35,11 | 35,68 | 34,80 | 35,41 | -0,56% | 136.488,00 |
| 13.10.2026 | 35,99 | 36,17 | 35,50 | 35,61 | -0,67% | 88.794,00 |
| 12.10.2026 | 35,63 | 36,08 | 35,63 | 35,85 | 0,70% | 90.875,00 |
| 09.10.2026 | 36,13 | 36,17 | 35,46 | 35,60 | -1,77% | 113.813,00 |
| 08.10.2026 | 35,86 | 36,33 | 35,62 | 36,24 | 1,20% | 163.578,00 |
| 07.10.2026 | 35,90 | 35,96 | 35,50 | 35,81 | -1,30% | 158.208,00 |
| 06.10.2026 | 36,51 | 36,72 | 36,14 | 36,28 | -0,17% | 128.127,00 |
| 05.10.2026 | 36,36 | 36,75 | 36,09 | 36,34 | -0,22% | 164.113,00 |
| 02.10.2026 | 36,25 | 37,00 | 36,14 | 36,42 | 0,97% | 163.275,00 |
| 01.10.2026 | 35,59 | 36,07 | 35,10 | 36,07 | 0,50% | 202.028,00 |
| 30.09.2026 | 36,01 | 36,29 | 35,57 | 35,89 | -0,17% | 206.951,00 |
| 29.09.2026 | 36,47 | 36,63 | 35,79 | 35,95 | -1,13% | 169.871,00 |
| 28.09.2026 | 36,85 | 37,12 | 36,33 | 36,36 | -1,33% | 158.877,00 |
| 25.09.2026 | 36,96 | 37,25 | 36,67 | 36,85 | 0,03% | 120.188,00 |
| 24.09.2026 | 36,59 | 37,02 | 36,36 | 36,84 | 1,43% | 179.869,00 |
| 23.09.2026 | 36,76 | 36,92 | 36,27 | 36,32 | -1,20% | 156.656,00 |
| 22.09.2026 | 37,42 | 37,61 | 36,71 | 36,76 | -0,62% | 177.506,00 |
| 21.09.2026 | 37,60 | 37,87 | 36,87 | 36,99 | -1,73% | 124.345,00 |
| 18.09.2026 | 37,21 | 37,74 | 36,73 | 37,64 | 0,78% | 696.204,00 |
| 17.09.2026 | 37,79 | 37,88 | 37,32 | 37,35 | -0,53% | 122.090,00 |
| 16.09.2026 | 37,72 | 37,95 | 36,78 | 37,55 | -0,08% | 261.092,00 |
| 15.09.2026 | 37,88 | 38,34 | 37,54 | 37,58 | -0,66% | 129.274,00 |
| 14.09.2026 | 37,96 | 38,33 | 37,70 | 37,83 | 0,00% | 227.914,00 |
| 11.09.2026 | 37,85 | 38,28 | 37,48 | 37,83 | 0,21% | 146.248,00 |
| 10.09.2026 | 37,46 | 37,91 | 37,06 | 37,75 | 0,99% | 117.264,00 |
| 09.09.2026 | 37,51 | 37,86 | 37,21 | 37,38 | -0,82% | 106.613,00 |
| 08.09.2026 | 38,19 | 38,31 | 37,60 | 37,69 | -1,31% | 124.703,00 |
| 04.09.2026 | 37,74 | 38,32 | 37,66 | 38,19 | 1,01% | 80.026,00 |
| 03.09.2026 | 37,97 | 38,19 | 37,76 | 37,81 | 0,67% | 98.582,00 |
| 02.09.2026 | 36,75 | 37,96 | 36,75 | 37,56 | 1,82% | 154.450,00 |
| 01.09.2026 | 37,24 | 37,69 | 36,76 | 36,89 | -0,89% | 138.736,00 |
| 31.08.2026 | 37,52 | 37,53 | 36,85 | 37,22 | -1,61% | 97.147,00 |
| 28.08.2026 | 38,11 | 38,12 | 37,61 | 37,83 | -0,03% | 96.443,00 |
| 27.08.2026 | 38,07 | 38,07 | 37,09 | 37,84 | -0,42% | 115.424,00 |
| 26.08.2026 | 37,81 | 38,15 | 37,63 | 38,00 | 0,98% | 125.112,00 |
| 25.08.2026 | 37,89 | 38,20 | 37,49 | 37,63 | -0,32% | 108.091,00 |
| 24.08.2026 | 37,42 | 37,98 | 37,42 | 37,75 | 0,85% | 124.822,00 |
| 21.08.2026 | 37,71 | 38,00 | 37,01 | 37,43 | -0,19% | 226.858,00 |
| 20.08.2026 | 36,94 | 37,58 | 36,73 | 37,50 | 1,08% | 130.734,00 |
| 19.08.2026 | 38,17 | 38,28 | 37,07 | 37,10 | -2,27% | 135.780,00 |
| 18.08.2026 | 38,46 | 38,46 | 37,82 | 37,96 | -1,15% | 171.731,00 |
| 17.08.2026 | 38,70 | 39,01 | 38,27 | 38,40 | -0,78% | 163.575,00 |
| 14.08.2026 | 38,88 | 39,51 | 38,68 | 38,70 | -0,64% | 138.855,00 |
| 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 |