Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,34 | 13,34 | 13,33 | 13,33 | -1,66% | - |
| 25.02.2021 | 13,64 | 13,70 | 0,00 | 13,56 | 0,71% | - |
| 24.02.2021 | 13,35 | 13,52 | 13,34 | 13,46 | 1,58% | - |
| 23.02.2021 | 13,16 | 13,28 | 13,10 | 13,25 | 1,18% | - |
| 22.02.2021 | 12,97 | 13,16 | 12,97 | 13,10 | 0,61% | - |
| 19.02.2021 | 12,94 | 13,07 | 12,88 | 13,02 | 0,93% | - |
| 18.02.2021 | 13,12 | 13,13 | 12,88 | 12,90 | -1,34% | - |
| 17.02.2021 | 13,08 | 13,09 | 13,07 | 13,07 | -0,65% | - |
| 16.02.2021 | 12,93 | 13,24 | 12,90 | 13,16 | 2,65% | - |
| 12.02.2021 | 12,82 | 12,85 | 12,69 | 12,82 | 1,06% | - |
| 11.02.2021 | 12,74 | 12,74 | 12,60 | 12,68 | -0,12% | - |
| 10.02.2021 | 12,86 | 12,93 | 12,69 | 12,70 | -1,89% | - |
| 09.02.2021 | 12,69 | 13,00 | 12,66 | 12,94 | 1,25% | - |
| 08.02.2021 | 12,74 | 12,78 | 12,65 | 12,78 | 0,99% | - |
| 05.02.2021 | 12,66 | 12,72 | 12,60 | 12,66 | -0,24% | - |
| 04.02.2021 | 12,69 | 12,69 | 12,68 | 12,69 | 1,28% | - |
| 03.02.2021 | 12,37 | 12,57 | 12,32 | 12,53 | -0,16% | - |
| 02.02.2021 | 12,66 | 12,71 | 12,54 | 12,55 | 0,64% | - |
| 01.02.2021 | 12,40 | 12,51 | 12,32 | 12,47 | 0,16% | - |
| 29.01.2021 | 12,51 | 12,76 | 12,39 | 12,45 | -0,99% | - |
| 28.01.2021 | 12,77 | 12,86 | 12,47 | 12,57 | -3,64% | - |
| 27.01.2021 | 13,14 | 13,19 | 12,98 | 13,05 | -0,76% | - |
| 26.01.2021 | 13,23 | 13,26 | 13,13 | 13,15 | -0,11% | - |
| 25.01.2021 | 13,15 | 13,18 | 12,97 | 13,16 | -0,30% | - |
| 22.01.2021 | 12,80 | 13,22 | 12,79 | 13,20 | 1,77% | - |
| 21.01.2021 | 12,98 | 12,98 | 12,97 | 12,97 | -1,18% | - |
| 20.01.2021 | 13,09 | 13,18 | 12,97 | 13,13 | -0,15% | - |
| 19.01.2021 | 13,11 | 13,17 | 13,03 | 13,15 | -0,45% | - |
| 15.01.2021 | 13,12 | 13,25 | 0,00 | 13,21 | -0,08% | - |
| 14.01.2021 | 13,35 | 13,38 | 13,20 | 13,22 | 0,15% | - |
| 13.01.2021 | 13,15 | 13,22 | 13,10 | 13,20 | -1,27% | - |
| 12.01.2021 | 13,37 | 13,37 | 13,36 | 13,37 | 1,06% | - |
| 11.01.2021 | 13,28 | 13,28 | 13,09 | 13,23 | -0,60% | - |
| 08.01.2021 | 13,12 | 13,31 | 13,05 | 13,31 | 0,45% | - |
| 07.01.2021 | 13,32 | 13,33 | 13,20 | 13,25 | 0,08% | - |
| 06.01.2021 | 13,07 | 13,46 | 13,07 | 13,24 | 6,09% | - |
| 05.01.2021 | 12,56 | 12,66 | 12,46 | 12,48 | 0,08% | - |
| 04.01.2021 | 12,42 | 12,54 | 12,27 | 12,47 | -0,32% | - |
| 31.12.2020 | 12,40 | 12,56 | 12,39 | 12,51 | 0,93% | - |
| 30.12.2020 | 12,38 | 12,43 | 12,36 | 12,39 | 0,73% | - |
| 29.12.2020 | 12,38 | 12,38 | 12,27 | 12,30 | -1,87% | - |
| 28.12.2020 | 12,56 | 12,57 | 12,46 | 12,54 | 1,58% | - |
| 24.12.2020 | 12,30 | 12,67 | 12,27 | 12,34 | -0,28% | - |
| 23.12.2020 | 12,28 | 12,38 | 12,23 | 12,38 | 2,32% | - |
| 22.12.2020 | 12,09 | 12,11 | 12,00 | 12,10 | 0,17% | - |
| 21.12.2020 | 12,04 | 12,11 | 12,01 | 12,08 | -1,47% | - |
| 18.12.2020 | 12,37 | 12,37 | 12,14 | 12,26 | 0,91% | - |
| 17.12.2020 | 12,40 | 12,40 | 9,79 | 12,15 | 7,15% | - |
| 16.12.2020 | 12,27 | 12,29 | 11,10 | 11,34 | -0,31% | - |
| 15.12.2020 | 12,33 | 12,33 | 9,91 | 11,37 | -6,30% | - |
| 14.12.2020 | 12,26 | 12,26 | 12,12 | 12,14 | 8,83% | - |
| 11.12.2020 | 12,34 | 12,34 | 9,86 | 11,15 | -0,31% | - |
| 10.12.2020 | 12,38 | 12,38 | 10,40 | 11,19 | -10,41% | - |
| 09.12.2020 | 12,50 | 12,53 | 12,38 | 12,49 | 0,93% | - |
| 08.12.2020 | 12,41 | 12,42 | 12,13 | 12,37 | 0,77% | - |
| 07.12.2020 | 12,27 | 12,33 | 12,25 | 12,28 | -0,73% | - |
| 04.12.2020 | 12,26 | 12,38 | 12,19 | 12,37 | 1,64% | - |
| 03.12.2020 | 12,18 | 12,31 | 12,15 | 12,17 | -1,62% | - |
| 02.12.2020 | 12,36 | 12,64 | 12,26 | 12,37 | -0,56% | - |
| 01.12.2020 | 12,44 | 12,44 | 12,44 | 12,44 | 0,97% | - |
| 30.11.2020 | 12,32 | 12,32 | 12,32 | 12,32 | -2,88% | - |
| 27.11.2020 | 12,65 | 12,97 | 12,61 | 12,68 | -1,48% | - |
| 25.11.2020 | 12,82 | 12,95 | 12,77 | 12,87 | -1,38% | - |
| 24.11.2020 | 13,12 | 13,26 | 13,01 | 13,05 | 2,15% | - |
| 23.11.2020 | 12,73 | 12,87 | 12,73 | 12,78 | 0,55% | - |
| 20.11.2020 | 12,53 | 12,74 | 12,50 | 12,71 | 0,08% | - |
| 19.11.2020 | 12,63 | 12,71 | 12,51 | 12,70 | -0,78% | - |
| 18.11.2020 | 13,05 | 13,07 | 12,79 | 12,80 | -2,10% | - |
| 17.11.2020 | 12,91 | 13,12 | 12,88 | 13,07 | -0,65% | - |
| 16.11.2020 | 13,15 | 13,28 | 12,96 | 13,16 | 3,79% | - |
| 13.11.2020 | 12,52 | 12,74 | 12,41 | 12,68 | 4,11% | - |
| 12.11.2020 | 12,10 | 12,22 | 12,01 | 12,18 | -0,53% | - |
| 11.11.2020 | 12,23 | 12,31 | 12,15 | 12,24 | -1,73% | - |
| 10.11.2020 | 12,34 | 12,50 | 12,23 | 12,46 | 3,96% | - |
| 09.11.2020 | 12,20 | 12,31 | 11,98 | 11,98 | 7,54% | - |
| 06.11.2020 | 11,41 | 11,43 | 11,11 | 11,14 | -1,63% | - |
| 05.11.2020 | 11,20 | 11,40 | 11,20 | 11,33 | 1,43% | - |
| 04.11.2020 | 11,09 | 11,33 | 11,05 | 11,17 | -3,21% | - |
| 03.11.2020 | 11,78 | 11,79 | 11,48 | 11,54 | -0,65% | - |
| 02.11.2020 | 0,00 | 11,68 | 0,00 | 11,61 | 1,53% | - |
| 30.10.2020 | 11,40 | 11,48 | 11,35 | 11,44 | 1,87% | - |
| 29.10.2020 | 11,27 | 11,31 | 11,10 | 11,23 | -0,58% | - |
| 28.10.2020 | 11,49 | 11,52 | 11,20 | 11,29 | -2,55% | - |
| 27.10.2020 | 11,72 | 11,74 | 11,58 | 11,59 | -1,28% | - |
| 26.10.2020 | 11,68 | 11,74 | 11,58 | 11,74 | 0,51% | - |
| 23.10.2020 | 11,70 | 11,76 | 11,52 | 11,68 | 0,43% | - |
| 22.10.2020 | 11,42 | 11,67 | 11,39 | 11,63 | 2,11% | - |
| 21.10.2020 | 11,40 | 11,46 | 11,34 | 11,39 | 0,93% | - |
| 20.10.2020 | 11,40 | 11,44 | 11,22 | 11,28 | 0,18% | - |
| 19.10.2020 | 11,47 | 11,49 | 11,25 | 11,26 | -1,18% | - |
| 16.10.2020 | 11,25 | 11,45 | 11,18 | 11,40 | 1,06% | - |
| 15.10.2020 | 11,18 | 11,32 | 11,17 | 11,28 | 0,76% | - |
| 14.10.2020 | 11,32 | 11,35 | 11,15 | 11,19 | -0,04% | - |
| 13.10.2020 | 11,35 | 11,42 | 11,18 | 11,20 | -2,44% | - |
| 12.10.2020 | 11,28 | 11,49 | 11,28 | 11,48 | 2,05% | - |
| 09.10.2020 | 11,32 | 11,39 | 11,21 | 11,25 | -0,09% | - |
| 08.10.2020 | 11,00 | 11,32 | 10,97 | 11,26 | 3,11% | - |
| 07.10.2020 | 10,81 | 10,95 | 10,73 | 10,92 | 2,73% | - |
| 06.10.2020 | 10,75 | 10,90 | 10,41 | 10,63 | -2,30% | - |
| 05.10.2020 | 10,44 | 10,93 | 10,36 | 10,88 | 2,40% | - |