178,620$
1,69%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.995.312,00 |
| 18.12.2024 | 181,51 | 182,69 | 173,96 | 174,44 | -3,72% | 3.127.737,00 |
| 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% | 2.062.574,00 |
| 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% | 2.155.293,00 |
| 11.12.2024 | 184,73 | 186,75 | 182,88 | 186,05 | 1,15% | 2.796.852,00 |
| 10.12.2024 | 185,30 | 185,38 | 182,85 | 183,93 | -0,43% | 2.739.713,00 |
| 09.12.2024 | 186,90 | 188,73 | 184,60 | 184,72 | -1,72% | 3.096.973,00 |
| 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% | 1.617.797,00 |
| 04.12.2024 | 186,68 | 187,36 | 185,00 | 185,50 | -0,83% | 1.782.844,00 |
| 03.12.2024 | 188,96 | 189,47 | 186,58 | 187,06 | -0,25% | 2.342.461,00 |
| 02.12.2024 | 192,51 | 193,00 | 187,32 | 187,52 | -2,34% | 2.483.861,00 |
| 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% | 2.296.753,00 |
| 25.11.2024 | 188,57 | 193,58 | 188,03 | 191,89 | 2,58% | 4.844.048,00 |
| 22.11.2024 | 183,08 | 187,57 | 182,82 | 187,06 | 2,45% | 2.051.578,00 |
| 21.11.2024 | 181,72 | 184,09 | 180,95 | 182,58 | 1,05% | 414.319,00 |
| 20.11.2024 | 181,25 | 181,80 | 179,95 | 180,69 | -0,17% | 2.117.234,00 |
| 19.11.2024 | 180,14 | 182,00 | 179,08 | 181,00 | -1,02% | 2.165.180,00 |
| 18.11.2024 | 184,30 | 186,10 | 182,07 | 182,86 | -1,23% | 2.501.391,00 |
| 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% | 2.990.825,00 |
| 13.11.2024 | 187,49 | 189,18 | 184,91 | 185,53 | -0,67% | 3.319.955,00 |
| 12.11.2024 | 189,50 | 191,26 | 186,47 | 186,79 | -1,80% | 3.257.703,00 |
| 11.11.2024 | 188,00 | 191,99 | 186,37 | 190,21 | 2,70% | 5.170.088,00 |
| 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% | 4.742.737,00 |
| 06.11.2024 | 190,29 | 198,30 | 185,97 | 190,97 | 15,01% | 12.146.198,00 |
| 05.11.2024 | 162,37 | 166,44 | 161,91 | 166,05 | 2,96% | 2.476.561,00 |
| 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% | 3.408.160,00 |
| 30.10.2024 | 163,92 | 167,88 | 163,05 | 166,77 | 2,32% | 2.774.717,00 |
| 29.10.2024 | 164,67 | 165,36 | 162,48 | 162,99 | -1,44% | 2.569.227,00 |
| 28.10.2024 | 161,58 | 165,91 | 160,09 | 165,37 | 2,54% | 3.637.788,00 |
| 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% | 3.526.249,00 |
| 23.10.2024 | 155,86 | 157,00 | 152,98 | 154,25 | -1,13% | 2.738.775,00 |
| 22.10.2024 | 157,10 | 157,38 | 155,37 | 156,02 | -0,64% | 2.179.159,00 |
| 21.10.2024 | 158,58 | 159,62 | 156,02 | 157,02 | -1,26% | 2.264.867,00 |
| 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% | 2.771.626,00 |
| 16.10.2024 | 159,10 | 159,29 | 157,42 | 158,07 | 0,85% | 1.942.057,00 |
| 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% | 2.379.267,00 |
| 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% | 1.440.390,00 |
| 09.10.2024 | 149,91 | 151,88 | 149,21 | 151,80 | 1,54% | 2.078.926,00 |
| 08.10.2024 | 152,27 | 152,52 | 149,46 | 149,50 | -1,64% | 1.903.183,00 |
| 07.10.2024 | 152,30 | 153,44 | 150,66 | 152,00 | -0,94% | 1.995.509,00 |
| 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% | 1.967.188,00 |
| 02.10.2024 | 146,85 | 148,06 | 145,18 | 146,52 | -0,19% | 1.872.328,00 |
| 01.10.2024 | 149,65 | 149,75 | 145,37 | 146,80 | -1,96% | 1.713.582,00 |
| 30.09.2024 | 148,54 | 149,85 | 147,50 | 149,73 | 0,43% | 1.251.016,00 |
| 27.09.2024 | 148,77 | 150,27 | 147,57 | 149,09 | 0,89% | 1.512.463,00 |
| 26.09.2024 | 146,51 | 148,13 | 145,30 | 147,78 | 0,99% | 1.459.641,00 |
| 25.09.2024 | 148,27 | 148,27 | 145,66 | 146,33 | -0,69% | 1.586.462,00 |
| 24.09.2024 | 151,49 | 151,65 | 144,36 | 147,35 | -2,58% | 2.388.733,00 |
| 23.09.2024 | 153,00 | 154,18 | 151,16 | 151,25 | -0,68% | 1.735.031,00 |
| 20.09.2024 | 153,36 | 153,36 | 150,71 | 152,28 | -0,50% | 3.417.019,00 |
| 19.09.2024 | 148,50 | 153,07 | 148,11 | 153,05 | 5,24% | 3.428.701,00 |
| 18.09.2024 | 145,41 | 148,50 | 143,86 | 145,43 | 0,24% | 2.164.629,00 |
| 17.09.2024 | 140,93 | 146,60 | 140,93 | 145,08 | 2,93% | 2.164.855,00 |
| 16.09.2024 | 138,90 | 141,80 | 138,90 | 140,95 | 1,42% | 2.504.766,00 |
| 13.09.2024 | 138,50 | 140,65 | 137,64 | 138,97 | 1,04% | 1.822.889,00 |
| 12.09.2024 | 136,74 | 138,07 | 134,73 | 137,54 | 0,79% | 1.925.457,00 |
| 11.09.2024 | 136,75 | 136,80 | 132,61 | 136,46 | -1,11% | 2.864.116,00 |
| 10.09.2024 | 140,26 | 140,63 | 131,55 | 137,99 | -3,23% | 7.067.956,00 |
| 09.09.2024 | 140,42 | 143,53 | 139,95 | 142,60 | 2,59% | 1.993.628,00 |
| 06.09.2024 | 142,10 | 145,08 | 138,14 | 139,00 | -2,17% | 2.381.660,00 |
| 05.09.2024 | 144,79 | 145,37 | 140,91 | 142,09 | -1,17% | 2.260.718,00 |
| 04.09.2024 | 146,32 | 147,17 | 142,85 | 143,77 | -1,26% | 1.983.912,00 |
| 03.09.2024 | 145,47 | 147,27 | 144,93 | 145,60 | -0,91% | 1.523.864,00 |
| 30.08.2024 | 145,68 | 147,22 | 144,85 | 146,93 | 1,07% | 1.983.621,00 |
| 29.08.2024 | 145,32 | 145,63 | 142,77 | 145,37 | 0,85% | 1.198.136,00 |
| 28.08.2024 | 142,07 | 144,53 | 142,07 | 144,15 | 1,24% | 1.637.939,00 |
| 27.08.2024 | 142,71 | 143,43 | 141,86 | 142,38 | -0,10% | 1.038.790,00 |
| 26.08.2024 | 143,44 | 144,01 | 141,63 | 142,52 | -0,01% | 1.559.185,00 |
| 23.08.2024 | 140,46 | 143,68 | 139,52 | 142,54 | 2,19% | 2.885.998,00 |
| 22.08.2024 | 139,56 | 140,63 | 139,06 | 139,48 | -0,21% | 2.084.609,00 |
| 21.08.2024 | 141,80 | 142,30 | 139,19 | 139,78 | -1,22% | 1.383.686,00 |
| 20.08.2024 | 142,50 | 142,62 | 140,92 | 141,51 | -0,99% | 1.325.435,00 |
| 19.08.2024 | 139,74 | 143,00 | 139,74 | 142,93 | 2,41% | 1.339.578,00 |
| 16.08.2024 | 137,06 | 139,81 | 136,58 | 139,56 | 1,79% | 1.883.617,00 |
| 15.08.2024 | 138,34 | 141,17 | 136,07 | 137,11 | 0,85% | 2.370.499,00 |
| 14.08.2024 | 134,70 | 136,40 | 134,04 | 135,95 | 1,46% | 1.681.152,00 |
| 13.08.2024 | 133,00 | 134,27 | 131,78 | 134,00 | 1,42% | 1.655.902,00 |
| 12.08.2024 | 134,26 | 135,16 | 131,88 | 132,12 | -2,00% | 1.792.242,00 |
| 09.08.2024 | 134,60 | 135,05 | 133,28 | 134,81 | 0,33% | 1.325.962,00 |
| 08.08.2024 | 133,59 | 135,19 | 133,21 | 134,37 | 1,57% | 1.742.129,00 |
| 07.08.2024 | 135,70 | 137,23 | 132,10 | 132,29 | -1,05% | 1.985.045,00 |
| 06.08.2024 | 131,37 | 134,82 | 130,78 | 133,69 | 1,73% | 2.777.315,00 |
| 05.08.2024 | 131,94 | 133,31 | 128,23 | 131,42 | -3,45% | 3.120.598,00 |
| 02.08.2024 | 141,49 | 141,49 | 135,80 | 136,12 | -5,40% | 3.542.499,00 |
| 01.08.2024 | 151,73 | 152,64 | 142,34 | 143,89 | -4,96% | 3.221.764,00 |