Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,60 | 22,69 | 22,60 | 22,63 | -1,97% | - |
| 25.02.2021 | 23,12 | 23,13 | 23,02 | 23,09 | -1,66% | - |
| 24.02.2021 | 22,99 | 23,64 | 22,99 | 23,48 | 3,51% | - |
| 23.02.2021 | 22,67 | 22,85 | 22,39 | 22,68 | 1,09% | - |
| 22.02.2021 | 21,97 | 22,48 | 21,95 | 22,44 | 3,41% | - |
| 19.02.2021 | 21,47 | 21,82 | 21,39 | 21,70 | 2,87% | - |
| 18.02.2021 | 21,57 | 21,63 | 20,98 | 21,09 | -3,28% | - |
| 17.02.2021 | 21,74 | 21,82 | 21,74 | 21,81 | 0,32% | - |
| 16.02.2021 | 21,79 | 22,00 | 21,64 | 21,74 | 0,74% | - |
| 12.02.2021 | 21,74 | 21,90 | 21,35 | 21,58 | -0,07% | - |
| 11.02.2021 | 22,25 | 22,26 | 21,47 | 21,59 | -2,09% | - |
| 10.02.2021 | 22,23 | 22,63 | 22,01 | 22,05 | -1,80% | - |
| 09.02.2021 | 21,78 | 22,51 | 21,64 | 22,46 | 1,65% | - |
| 08.02.2021 | 21,85 | 22,22 | 21,71 | 22,09 | 1,99% | - |
| 05.02.2021 | 21,41 | 21,70 | 21,33 | 21,66 | 0,30% | - |
| 04.02.2021 | 21,67 | 21,69 | 21,52 | 21,60 | 3,55% | - |
| 03.02.2021 | 20,69 | 20,88 | 20,37 | 20,86 | -0,71% | - |
| 02.02.2021 | 20,87 | 21,05 | 20,64 | 21,01 | 1,18% | - |
| 01.02.2021 | 20,07 | 20,80 | 20,07 | 20,76 | 4,61% | - |
| 29.01.2021 | 20,54 | 20,58 | 19,50 | 19,85 | -2,17% | - |
| 28.01.2021 | 19,79 | 20,37 | 19,67 | 20,29 | 8,74% | - |
| 27.01.2021 | 18,96 | 19,17 | 18,22 | 18,66 | -4,19% | - |
| 26.01.2021 | 19,45 | 19,54 | 19,45 | 19,47 | -3,01% | - |
| 25.01.2021 | 20,12 | 20,28 | 19,74 | 20,08 | -1,23% | - |
| 22.01.2021 | 19,70 | 20,41 | 19,58 | 20,33 | 1,25% | - |
| 21.01.2021 | 20,01 | 20,08 | 20,01 | 20,08 | -3,37% | - |
| 20.01.2021 | 20,84 | 21,05 | 20,42 | 20,78 | -0,62% | - |
| 19.01.2021 | 20,75 | 20,98 | 20,68 | 20,91 | 0,92% | - |
| 15.01.2021 | 20,59 | 20,92 | 20,40 | 20,72 | -2,24% | - |
| 14.01.2021 | 20,94 | 21,34 | 20,76 | 21,19 | 2,54% | - |
| 13.01.2021 | 20,65 | 20,70 | 20,46 | 20,67 | -2,08% | - |
| 12.01.2021 | 21,07 | 21,11 | 21,07 | 21,11 | 1,93% | - |
| 11.01.2021 | 20,70 | 20,91 | 20,58 | 20,71 | 0,05% | - |
| 08.01.2021 | 20,52 | 20,78 | 20,32 | 20,70 | -1,12% | - |
| 07.01.2021 | 21,09 | 21,10 | 20,71 | 20,93 | 0,55% | - |
| 06.01.2021 | 20,04 | 21,13 | 20,04 | 20,82 | 10,87% | - |
| 05.01.2021 | 18,85 | 19,07 | 18,47 | 18,78 | 0,72% | - |
| 04.01.2021 | 18,88 | 18,90 | 18,31 | 18,64 | -2,23% | - |
| 31.12.2020 | 18,91 | 19,14 | 18,88 | 19,07 | 0,85% | - |
| 30.12.2020 | 18,82 | 18,96 | 18,70 | 18,91 | 5,26% | - |
| 29.12.2020 | 17,96 | 17,96 | 17,96 | 17,96 | -6,63% | - |
| 28.12.2020 | 19,49 | 19,58 | 18,79 | 19,24 | 1,45% | - |
| 24.12.2020 | 18,86 | 19,41 | 18,71 | 18,96 | -1,02% | - |
| 23.12.2020 | 18,81 | 19,17 | 18,73 | 19,16 | 2,87% | - |
| 22.12.2020 | 18,67 | 18,72 | 18,40 | 18,62 | -1,17% | - |
| 21.12.2020 | 18,59 | 19,06 | 18,42 | 18,84 | -0,84% | - |
| 18.12.2020 | 18,88 | 19,09 | 18,77 | 19,00 | 2,32% | - |
| 17.12.2020 | 18,46 | 18,71 | 18,31 | 18,57 | 0,22% | - |
| 16.12.2020 | 18,84 | 18,84 | 18,38 | 18,53 | -0,88% | - |
| 15.12.2020 | 18,36 | 18,95 | 18,20 | 18,70 | 2,38% | - |
| 14.12.2020 | 18,30 | 18,51 | 18,24 | 18,26 | -4,07% | - |
| 11.12.2020 | 17,76 | 22,94 | 17,53 | 19,04 | 6,40% | - |
| 10.12.2020 | 17,43 | 17,90 | 17,40 | 17,89 | 0,70% | - |
| 09.12.2020 | 18,07 | 18,07 | 17,57 | 17,77 | 2,36% | - |
| 08.12.2020 | 17,52 | 17,87 | 17,30 | 17,36 | -0,66% | - |
| 07.12.2020 | 17,49 | 17,59 | 17,43 | 17,47 | -1,52% | - |
| 04.12.2020 | 17,58 | 17,79 | 17,48 | 17,74 | -0,56% | - |
| 03.12.2020 | 17,17 | 19,07 | 17,13 | 17,84 | 4,33% | - |
| 02.12.2020 | 16,94 | 17,33 | 16,49 | 17,10 | 2,58% | - |
| 01.12.2020 | 16,99 | 17,02 | 16,42 | 16,67 | 1,77% | - |
| 30.11.2020 | 17,27 | 17,31 | 16,35 | 16,38 | -6,02% | - |
| 27.11.2020 | 17,56 | 17,87 | 17,30 | 17,43 | -5,35% | - |
| 25.11.2020 | 18,18 | 18,76 | 18,05 | 18,42 | -0,38% | - |
| 24.11.2020 | 17,92 | 18,52 | 17,79 | 18,49 | 9,06% | - |
| 23.11.2020 | 17,01 | 17,23 | 16,81 | 16,95 | 0,71% | - |
| 20.11.2020 | 16,76 | 16,95 | 16,74 | 16,83 | 0,66% | - |
| 19.11.2020 | 16,78 | 17,18 | 16,44 | 16,72 | -1,36% | - |
| 18.11.2020 | 17,47 | 17,51 | 16,92 | 16,95 | -0,03% | - |
| 17.11.2020 | 16,85 | 17,44 | 0,00 | 16,96 | -3,22% | - |
| 16.11.2020 | 17,56 | 17,70 | 17,17 | 17,52 | 5,29% | - |
| 13.11.2020 | 16,84 | 16,89 | 16,44 | 16,64 | 0,42% | - |
| 12.11.2020 | 16,33 | 16,57 | 16,13 | 16,57 | -1,13% | - |
| 11.11.2020 | 16,92 | 17,40 | 16,50 | 16,76 | -2,56% | - |
| 10.11.2020 | 16,72 | 17,51 | 0,00 | 17,20 | 9,35% | - |
| 09.11.2020 | 15,40 | 16,28 | 0,00 | 15,73 | 17,21% | - |
| 06.11.2020 | 13,75 | 13,84 | 13,36 | 13,42 | -2,58% | - |
| 05.11.2020 | 13,64 | 13,82 | 13,57 | 13,78 | 4,00% | - |
| 04.11.2020 | 13,59 | 13,77 | 13,23 | 13,25 | -7,99% | - |
| 03.11.2020 | 14,43 | 14,48 | 14,15 | 14,40 | 3,64% | - |
| 02.11.2020 | 13,88 | 14,00 | 13,77 | 13,89 | 1,09% | - |
| 30.10.2020 | 13,92 | 13,97 | 0,00 | 13,74 | -0,29% | - |
| 29.10.2020 | 13,42 | 13,80 | 13,29 | 13,78 | 2,23% | - |
| 28.10.2020 | 13,62 | 13,94 | 13,48 | 13,48 | -6,55% | - |
| 27.10.2020 | 14,10 | 14,43 | 14,10 | 14,43 | -2,86% | - |
| 26.10.2020 | 14,94 | 14,98 | 14,67 | 14,85 | -1,75% | - |
| 23.10.2020 | 15,28 | 15,32 | 14,92 | 15,12 | 1,89% | - |
| 22.10.2020 | 14,66 | 15,02 | 14,65 | 14,84 | 2,10% | - |
| 21.10.2020 | 14,30 | 14,58 | 14,29 | 14,53 | 0,69% | - |
| 20.10.2020 | 14,59 | 14,79 | 14,34 | 14,43 | -0,99% | - |
| 19.10.2020 | 14,54 | 14,58 | 14,21 | 14,58 | -0,82% | - |
| 16.10.2020 | 14,30 | 14,70 | 14,18 | 14,70 | 1,14% | - |
| 15.10.2020 | 14,20 | 14,61 | 14,15 | 14,53 | 2,83% | - |
| 14.10.2020 | 14,50 | 14,50 | 14,13 | 14,13 | -1,57% | - |
| 13.10.2020 | 14,38 | 14,62 | 14,20 | 14,36 | -2,05% | - |
| 12.10.2020 | 14,60 | 14,72 | 14,41 | 14,66 | 1,52% | - |
| 09.10.2020 | 14,79 | 14,79 | 14,17 | 14,44 | -0,93% | - |
| 08.10.2020 | 14,72 | 14,74 | 14,36 | 14,57 | 0,07% | - |
| 07.10.2020 | 14,61 | 14,76 | 14,32 | 14,56 | 1,64% | - |
| 06.10.2020 | 14,54 | 14,89 | 14,24 | 14,33 | -1,55% | - |
| 05.10.2020 | 14,16 | 14,56 | 14,00 | 14,55 | 4,26% | - |