Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,51 | 46,50 | 43,81 | 43,99 | 0,64% | - |
| 25.02.2021 | 47,45 | 47,45 | 43,71 | 43,71 | -3,51% | - |
| 24.02.2021 | 44,49 | 46,88 | 44,01 | 45,30 | 1,89% | - |
| 23.02.2021 | 43,43 | 44,48 | 43,16 | 44,46 | 2,67% | - |
| 22.02.2021 | 43,19 | 44,43 | 0,00 | 43,30 | -0,09% | - |
| 19.02.2021 | 44,76 | 44,76 | 42,60 | 43,34 | 0,44% | - |
| 18.02.2021 | 41,91 | 43,23 | 41,30 | 43,15 | 0,19% | - |
| 17.02.2021 | 42,37 | 43,59 | 42,26 | 43,07 | -0,39% | - |
| 16.02.2021 | 42,62 | 43,57 | 41,95 | 43,24 | 1,38% | - |
| 12.02.2021 | 41,89 | 43,34 | 41,46 | 42,65 | -0,23% | - |
| 11.02.2021 | 42,86 | 43,57 | 41,64 | 42,75 | 0,52% | - |
| 10.02.2021 | 40,91 | 43,78 | 40,91 | 42,53 | -0,12% | - |
| 09.02.2021 | 40,69 | 43,13 | 40,11 | 42,58 | 4,34% | - |
| 08.02.2021 | 41,08 | 41,32 | 40,17 | 40,81 | 2,38% | - |
| 05.02.2021 | 38,97 | 40,90 | 38,97 | 39,86 | -0,46% | - |
| 04.02.2021 | 37,86 | 40,18 | 37,86 | 40,05 | 3,24% | - |
| 03.02.2021 | 39,53 | 39,92 | 38,70 | 38,79 | -0,55% | - |
| 02.02.2021 | 38,88 | 39,76 | 38,67 | 39,01 | -1,76% | - |
| 01.02.2021 | 39,69 | 39,71 | 37,97 | 39,71 | 0,74% | - |
| 29.01.2021 | 39,04 | 40,33 | 37,89 | 39,42 | -1,76% | - |
| 28.01.2021 | 40,69 | 41,09 | 39,32 | 40,12 | 0,53% | - |
| 27.01.2021 | 39,94 | 39,94 | 37,64 | 39,91 | 3,25% | - |
| 26.01.2021 | 40,12 | 40,28 | 38,65 | 38,66 | -1,97% | - |
| 25.01.2021 | 39,47 | 39,53 | 38,93 | 39,43 | 2,27% | - |
| 22.01.2021 | 38,61 | 39,05 | 38,09 | 38,56 | 0,26% | - |
| 21.01.2021 | 38,97 | 39,17 | 38,01 | 38,46 | -1,83% | - |
| 20.01.2021 | 38,66 | 39,68 | 38,66 | 39,17 | -1,45% | - |
| 19.01.2021 | 39,01 | 40,27 | 38,94 | 39,75 | 2,37% | - |
| 15.01.2021 | 40,86 | 41,46 | 38,74 | 38,83 | -3,38% | - |
| 14.01.2021 | 39,24 | 40,27 | 39,24 | 40,19 | 1,82% | - |
| 13.01.2021 | 40,07 | 40,79 | 39,32 | 39,47 | -3,24% | - |
| 12.01.2021 | 39,83 | 40,98 | 39,48 | 40,79 | 4,02% | - |
| 11.01.2021 | 38,33 | 39,52 | 38,14 | 39,21 | 2,02% | - |
| 08.01.2021 | 38,99 | 38,99 | 37,99 | 38,44 | -2,26% | - |
| 07.01.2021 | 39,19 | 39,40 | 38,67 | 39,33 | 0,79% | - |
| 06.01.2021 | 38,66 | 40,37 | 38,03 | 39,02 | 3,57% | - |
| 05.01.2021 | 37,62 | 38,51 | 37,33 | 37,67 | 2,14% | - |
| 04.01.2021 | 37,25 | 37,49 | 36,76 | 36,88 | -1,81% | - |
| 31.12.2020 | 38,65 | 38,65 | 36,88 | 37,56 | 1,10% | - |
| 30.12.2020 | 37,26 | 37,73 | 36,93 | 37,15 | -0,42% | - |
| 29.12.2020 | 38,71 | 39,23 | 36,69 | 37,31 | -1,49% | - |
| 28.12.2020 | 37,87 | 37,87 | 37,87 | 37,87 | 17,19% | - |
| 24.12.2020 | 37,57 | 38,23 | 32,32 | 32,32 | -13,72% | - |
| 23.12.2020 | 36,60 | 37,68 | 36,24 | 37,46 | 4,00% | - |
| 22.12.2020 | 36,35 | 36,35 | 35,50 | 36,02 | 0,53% | - |
| 21.12.2020 | 35,75 | 36,16 | 35,28 | 35,83 | -4,13% | - |
| 18.12.2020 | 36,17 | 37,91 | 36,16 | 37,37 | 0,57% | - |
| 17.12.2020 | 36,90 | 37,45 | 36,80 | 37,16 | 0,23% | - |
| 16.12.2020 | 37,14 | 37,79 | 36,78 | 37,08 | -1,62% | - |
| 15.12.2020 | 37,13 | 37,96 | 36,10 | 37,69 | 1,44% | - |
| 14.12.2020 | 36,64 | 37,44 | 36,07 | 37,15 | 0,88% | - |
| 11.12.2020 | 36,08 | 36,83 | 36,02 | 36,83 | -1,18% | - |
| 10.12.2020 | 35,96 | 37,31 | 35,96 | 37,27 | 2,11% | - |
| 09.12.2020 | 37,58 | 37,58 | 35,84 | 36,50 | 21,23% | - |
| 08.12.2020 | 36,02 | 46,27 | 24,19 | 30,11 | -19,22% | - |
| 07.12.2020 | 37,40 | 37,45 | 36,67 | 37,27 | 2,24% | - |
| 04.12.2020 | 38,15 | 38,47 | 36,24 | 36,46 | -3,52% | - |
| 03.12.2020 | 37,58 | 38,25 | 36,95 | 37,79 | 0,59% | - |
| 02.12.2020 | 38,00 | 38,22 | 0,00 | 37,57 | -2,81% | - |
| 01.12.2020 | 38,59 | 39,08 | 38,20 | 38,65 | -1,07% | - |
| 30.11.2020 | 39,01 | 39,93 | 37,59 | 39,07 | -0,18% | - |
| 27.11.2020 | 38,86 | 39,83 | 37,71 | 39,14 | -2,67% | - |
| 25.11.2020 | 41,36 | 41,36 | 39,64 | 40,22 | -2,78% | - |
| 24.11.2020 | 41,43 | 41,93 | 41,05 | 41,37 | -0,80% | - |
| 23.11.2020 | 41,37 | 41,72 | 41,05 | 41,70 | 0,36% | - |
| 20.11.2020 | 40,49 | 41,71 | 39,98 | 41,55 | 0,73% | - |
| 19.11.2020 | 39,75 | 41,97 | 39,09 | 41,25 | 2,40% | - |
| 18.11.2020 | 37,74 | 41,13 | 37,74 | 40,29 | 7,21% | - |
| 17.11.2020 | 35,64 | 38,52 | 35,64 | 37,58 | 3,21% | - |
| 16.11.2020 | 35,89 | 37,00 | 35,89 | 36,41 | 5,67% | - |
| 13.11.2020 | 34,53 | 35,04 | 34,28 | 34,45 | 1,73% | - |
| 12.11.2020 | 34,81 | 34,81 | 33,62 | 33,87 | -3,15% | - |
| 11.11.2020 | 34,97 | 34,97 | 34,97 | 34,97 | -4,05% | - |
| 10.11.2020 | 36,00 | 37,29 | 33,83 | 36,44 | 6,21% | - |
| 09.11.2020 | 0,00 | 37,33 | 0,00 | 34,31 | 3,78% | - |
| 06.11.2020 | 31,36 | 33,56 | 31,36 | 33,06 | 2,27% | - |
| 05.11.2020 | 32,48 | 32,91 | 31,27 | 32,33 | 2,49% | - |
| 04.11.2020 | 31,72 | 32,46 | 31,02 | 31,54 | -4,68% | - |
| 03.11.2020 | 31,91 | 33,35 | 31,88 | 33,09 | 5,42% | - |
| 02.11.2020 | 32,12 | 32,12 | 31,39 | 31,39 | 2,01% | - |
| 30.10.2020 | 30,87 | 31,56 | 30,75 | 30,77 | -3,30% | - |
| 29.10.2020 | 30,68 | 31,82 | 30,52 | 31,82 | 1,92% | - |
| 28.10.2020 | 31,30 | 31,70 | 30,08 | 31,22 | -0,79% | - |
| 27.10.2020 | 30,88 | 31,78 | 30,48 | 31,47 | 2,49% | - |
| 26.10.2020 | 31,02 | 31,22 | 30,71 | 30,71 | -3,29% | - |
| 23.10.2020 | 30,34 | 31,75 | 30,34 | 31,75 | 5,90% | - |
| 22.10.2020 | 30,18 | 30,82 | 29,98 | 29,98 | 1,11% | - |
| 21.10.2020 | 30,24 | 30,59 | 29,65 | 29,65 | -1,61% | - |
| 20.10.2020 | 29,84 | 30,43 | 29,50 | 30,14 | 0,08% | - |
| 19.10.2020 | 30,36 | 30,36 | 29,39 | 30,11 | 0,50% | - |
| 16.10.2020 | 29,42 | 30,99 | 29,05 | 29,96 | 0,59% | - |
| 15.10.2020 | 29,90 | 29,90 | 29,18 | 29,79 | -2,22% | - |
| 14.10.2020 | 29,39 | 31,04 | 29,02 | 30,46 | -0,52% | - |
| 13.10.2020 | 29,46 | 31,12 | 29,46 | 30,62 | -2,62% | - |
| 12.10.2020 | 32,31 | 32,31 | 30,66 | 31,45 | 0,37% | - |
| 09.10.2020 | 32,38 | 32,38 | 30,07 | 31,33 | -0,24% | - |
| 08.10.2020 | 30,62 | 31,53 | 29,56 | 31,41 | 4,91% | - |
| 07.10.2020 | 29,25 | 30,24 | 29,25 | 29,94 | -0,88% | - |
| 06.10.2020 | 29,99 | 30,51 | 29,40 | 30,20 | 0,83% | - |
| 05.10.2020 | 29,82 | 30,48 | 29,60 | 29,95 | 0,54% | - |