200,646$
-2,30%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 205,57 | 206,36 | 199,11 | 200,20 | -2,52% | 3.960.691,00 |
| 20.02.2025 | 209,06 | 210,67 | 200,88 | 205,37 | -2,12% | 3.975.589,00 |
| 19.02.2025 | 203,60 | 210,10 | 203,00 | 209,82 | 3,46% | 4.670.438,00 |
| 18.02.2025 | 202,51 | 203,88 | 201,01 | 202,80 | 0,15% | 4.548.637,00 |
| 17.02.2025 | 201,64 | 202,50 | 201,64 | 202,50 | 0,17% | - |
| 14.02.2025 | 197,80 | 203,23 | 197,57 | 202,16 | 2,46% | 2.506.460,00 |
| 13.02.2025 | 197,38 | 198,77 | 192,96 | 197,31 | 0,39% | 3.213.662,00 |
| 12.02.2025 | 198,69 | 199,13 | 193,65 | 196,54 | -1,37% | 4.601.188,00 |
| 11.02.2025 | 197,46 | 200,52 | 197,35 | 199,28 | 0,25% | 2.049.300,00 |
| 10.02.2025 | 203,21 | 203,60 | 197,99 | 198,79 | -2,18% | 2.595.887,00 |
| 07.02.2025 | 206,94 | 207,41 | 202,80 | 203,21 | -1,66% | 1.772.372,00 |
| 06.02.2025 | 205,58 | 207,00 | 203,50 | 206,64 | 1,40% | 3.633.940,00 |
| 05.02.2025 | 201,74 | 204,00 | 198,90 | 203,78 | 1,83% | 2.371.958,00 |
| 04.02.2025 | 202,76 | 203,46 | 199,49 | 200,12 | -0,39% | 3.090.109,00 |
| 03.02.2025 | 199,86 | 202,30 | 197,12 | 200,91 | -1,37% | 3.050.102,00 |
| 31.01.2025 | 203,08 | 206,62 | 203,08 | 203,71 | -0,44% | 2.752.181,00 |
| 30.01.2025 | 205,77 | 208,63 | 203,03 | 204,62 | 0,35% | 2.840.182,00 |
| 29.01.2025 | 203,05 | 206,29 | 202,54 | 203,91 | 0,39% | 2.906.594,00 |
| 28.01.2025 | 201,76 | 204,79 | 200,62 | 203,12 | 0,30% | 3.495.435,00 |
| 27.01.2025 | 203,06 | 204,56 | 200,21 | 202,51 | -0,50% | 2.859.795,00 |
| 24.01.2025 | 202,64 | 205,43 | 202,32 | 203,53 | -0,25% | 4.654.180,00 |
| 23.01.2025 | 202,47 | 207,24 | 200,89 | 204,03 | 1,54% | 5.093.951,00 |
| 22.01.2025 | 196,50 | 202,15 | 195,34 | 200,93 | 4,00% | 7.313.816,00 |
| 21.01.2025 | 191,42 | 194,14 | 191,00 | 193,21 | 1,17% | 4.203.668,00 |
| 17.01.2025 | 189,00 | 193,17 | 187,92 | 190,97 | 1,34% | 3.723.993,00 |
| 16.01.2025 | 190,30 | 192,18 | 187,50 | 188,44 | -1,17% | 2.802.246,00 |
| 15.01.2025 | 191,16 | 192,09 | 188,33 | 190,68 | 3,23% | 4.534.081,00 |
| 14.01.2025 | 181,90 | 185,05 | 181,10 | 184,72 | 2,43% | 3.534.601,00 |
| 13.01.2025 | 175,48 | 180,51 | 174,75 | 180,33 | 2,88% | 4.205.409,00 |
| 10.01.2025 | 178,50 | 179,25 | 174,66 | 175,29 | -2,69% | 4.405.273,00 |
| 08.01.2025 | 180,45 | 181,39 | 178,87 | 180,14 | -0,96% | 2.355.404,00 |
| 07.01.2025 | 185,31 | 185,39 | 180,62 | 181,89 | -0,89% | 2.508.305,00 |
| 06.01.2025 | 184,00 | 185,70 | 181,81 | 183,52 | 1,71% | 2.277.942,00 |
| 03.01.2025 | 180,00 | 180,52 | 177,22 | 180,43 | 0,96% | 1.886.746,00 |
| 02.01.2025 | 180,00 | 182,19 | 177,09 | 178,71 | 0,22% | 1.792.943,00 |
| 31.12.2024 | 178,49 | 179,62 | 177,55 | 178,32 | 0,22% | 1.175.012,00 |
| 30.12.2024 | 178,15 | 179,30 | 175,83 | 177,93 | -1,27% | 1.726.484,00 |
| 27.12.2024 | 181,09 | 182,85 | 179,48 | 180,22 | -1,17% | 1.209.146,00 |
| 26.12.2024 | 181,21 | 182,74 | 180,01 | 182,36 | 0,13% | 1.255.727,00 |
| 24.12.2024 | 179,83 | 182,24 | 179,65 | 182,12 | 1,19% | 931.274,00 |
| 23.12.2024 | 177,40 | 180,35 | 177,17 | 179,97 | 0,74% | 2.095.275,00 |
| 20.12.2024 | 175,08 | 180,86 | 174,27 | 178,65 | 1,70% | 5.164.475,00 |
| 19.12.2024 | 177,89 | 180,24 | 174,29 | 175,66 | 0,70% | 4.034.803,00 |
| 18.12.2024 | 181,51 | 182,69 | 173,96 | 174,44 | -3,72% | 3.191.887,00 |
| 17.12.2024 | 183,04 | 184,30 | 181,07 | 181,18 | -2,12% | 2.995.335,00 |
| 16.12.2024 | 184,50 | 185,31 | 182,97 | 185,11 | 0,31% | 2.105.408,00 |
| 13.12.2024 | 185,88 | 186,07 | 183,67 | 184,53 | -0,12% | 2.053.171,00 |
| 12.12.2024 | 185,79 | 186,65 | 184,17 | 184,75 | -0,70% | 2.185.207,00 |
| 11.12.2024 | 184,73 | 186,75 | 182,88 | 186,05 | 1,15% | 2.802.987,00 |
| 10.12.2024 | 185,30 | 185,38 | 182,85 | 183,93 | -0,43% | 2.976.823,00 |
| 09.12.2024 | 186,90 | 188,73 | 184,60 | 184,72 | -1,72% | 3.212.696,00 |
| 06.12.2024 | 186,36 | 188,22 | 186,00 | 187,96 | 1,29% | 2.696.798,00 |
| 05.12.2024 | 185,54 | 186,56 | 184,37 | 185,57 | 0,04% | 1.682.558,00 |
| 04.12.2024 | 186,68 | 187,36 | 185,00 | 185,50 | -0,83% | 1.783.797,00 |
| 03.12.2024 | 188,96 | 189,47 | 186,58 | 187,06 | -0,25% | 2.355.137,00 |
| 02.12.2024 | 192,51 | 193,00 | 187,32 | 187,52 | -2,34% | 2.504.535,00 |
| 29.11.2024 | 192,15 | 194,30 | 191,87 | 192,01 | 0,38% | 1.132.310,00 |
| 27.11.2024 | 192,30 | 193,56 | 190,23 | 191,29 | -0,08% | 1.561.079,00 |
| 26.11.2024 | 191,49 | 192,22 | 189,30 | 191,45 | -0,23% | 2.327.471,00 |
| 25.11.2024 | 188,57 | 193,58 | 188,03 | 191,89 | 2,58% | 4.899.393,00 |
| 22.11.2024 | 183,08 | 187,57 | 182,82 | 187,06 | 2,42% | 2.051.578,00 |
| 21.11.2024 | 181,72 | 184,10 | 180,76 | 182,64 | 1,08% | 3.314.034,00 |
| 20.11.2024 | 181,25 | 181,80 | 179,95 | 180,69 | -0,17% | 2.310.456,00 |
| 19.11.2024 | 180,14 | 182,00 | 179,08 | 181,00 | -1,02% | 2.204.645,00 |
| 18.11.2024 | 184,30 | 186,10 | 182,07 | 182,86 | -1,23% | 2.513.996,00 |
| 15.11.2024 | 183,34 | 185,97 | 183,08 | 185,14 | 1,17% | 4.122.382,00 |
| 14.11.2024 | 185,58 | 185,58 | 181,63 | 183,00 | -1,36% | 3.005.953,00 |
| 13.11.2024 | 187,49 | 189,18 | 184,91 | 185,53 | -0,67% | 3.347.223,00 |
| 12.11.2024 | 189,50 | 191,26 | 186,47 | 186,79 | -1,80% | 3.284.777,00 |
| 11.11.2024 | 188,00 | 191,99 | 186,37 | 190,21 | 2,70% | 5.172.179,00 |
| 08.11.2024 | 184,80 | 187,52 | 183,25 | 185,21 | 0,21% | 4.247.350,00 |
| 07.11.2024 | 188,08 | 189,25 | 184,55 | 184,82 | -3,22% | 4.766.615,00 |
| 06.11.2024 | 190,29 | 198,30 | 185,97 | 190,97 | 15,01% | 12.157.316,00 |
| 05.11.2024 | 162,37 | 166,44 | 161,91 | 166,05 | 2,96% | 2.489.647,00 |
| 04.11.2024 | 163,65 | 163,76 | 160,32 | 161,28 | -1,60% | 2.212.029,00 |
| 01.11.2024 | 162,35 | 165,18 | 162,02 | 163,90 | 0,68% | 3.375.221,00 |
| 31.10.2024 | 167,00 | 167,04 | 162,77 | 162,79 | -2,39% | 3.426.028,00 |
| 30.10.2024 | 163,92 | 167,88 | 163,05 | 166,77 | 2,32% | 2.787.802,00 |
| 29.10.2024 | 164,67 | 165,36 | 162,48 | 162,99 | -1,44% | 2.596.626,00 |
| 28.10.2024 | 161,58 | 165,91 | 160,09 | 165,37 | 2,54% | 4.109.049,00 |
| 25.10.2024 | 164,28 | 167,93 | 161,11 | 161,27 | 5,23% | 6.087.492,00 |
| 24.10.2024 | 155,20 | 155,42 | 152,22 | 153,26 | -0,64% | 3.592.613,00 |
| 23.10.2024 | 155,86 | 157,00 | 152,98 | 154,25 | -1,13% | 2.742.235,00 |
| 22.10.2024 | 157,10 | 157,38 | 155,37 | 156,02 | -0,64% | 2.187.055,00 |
| 21.10.2024 | 158,58 | 159,62 | 156,02 | 157,02 | -1,26% | 2.265.774,00 |
| 18.10.2024 | 159,70 | 159,76 | 155,36 | 159,03 | -0,45% | 2.516.982,00 |
| 17.10.2024 | 158,60 | 160,45 | 158,07 | 159,75 | 1,06% | 2.771.948,00 |
| 16.10.2024 | 159,10 | 159,29 | 157,42 | 158,07 | 0,85% | 1.942.312,00 |
| 15.10.2024 | 157,70 | 159,78 | 155,83 | 156,73 | 0,08% | 2.164.801,00 |
| 14.10.2024 | 155,68 | 157,36 | 154,04 | 156,61 | 0,60% | 2.379.698,00 |
| 11.10.2024 | 152,00 | 156,34 | 152,00 | 155,68 | 3,01% | 2.498.943,00 |
| 10.10.2024 | 151,07 | 152,31 | 150,12 | 151,13 | -0,44% | 1.440.847,00 |
| 09.10.2024 | 149,91 | 151,88 | 149,21 | 151,80 | 1,54% | 2.079.432,00 |
| 08.10.2024 | 152,27 | 152,52 | 149,46 | 149,50 | -1,64% | 1.904.446,00 |
| 07.10.2024 | 152,30 | 153,44 | 150,66 | 152,00 | -0,94% | 2.016.675,00 |
| 04.10.2024 | 148,78 | 153,55 | 148,77 | 153,44 | 5,67% | 2.550.961,00 |
| 03.10.2024 | 145,31 | 145,74 | 143,30 | 145,20 | -0,90% | 1.967.224,00 |
| 02.10.2024 | 146,85 | 148,06 | 145,18 | 146,52 | -0,19% | 1.881.403,00 |
| 01.10.2024 | 149,65 | 149,75 | 145,37 | 146,80 | -1,96% | 1.713.835,00 |
| 30.09.2024 | 148,54 | 149,85 | 147,50 | 149,73 | 0,43% | 1.262.257,00 |