149,370$
0,86%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 149,28 | 150,10 | 148,41 | 149,36 | 0,86% | 1.795.053,00 |
| 25.07.2024 | 146,17 | 150,05 | 145,49 | 148,09 | 1,15% | 2.478.033,00 |
| 24.07.2024 | 143,67 | 148,93 | 140,50 | 146,41 | 0,63% | 4.174.118,00 |
| 23.07.2024 | 145,26 | 147,46 | 144,84 | 145,50 | 0,27% | 3.676.507,00 |
| 22.07.2024 | 146,21 | 147,32 | 144,50 | 145,11 | -1,47% | 3.256.496,00 |
| 19.07.2024 | 148,92 | 149,12 | 146,30 | 147,27 | -0,97% | 2.564.721,00 |
| 18.07.2024 | 151,77 | 153,35 | 147,69 | 148,72 | -0,50% | 3.505.986,00 |
| 17.07.2024 | 148,87 | 151,34 | 147,44 | 149,47 | -0,06% | 2.788.259,00 |
| 16.07.2024 | 144,64 | 149,59 | 144,19 | 149,56 | 3,42% | 3.714.002,00 |
| 15.07.2024 | 140,82 | 144,64 | 140,21 | 144,61 | 4,48% | 2.913.519,00 |
| 12.07.2024 | 139,12 | 139,47 | 137,50 | 138,41 | -0,42% | 1.680.176,00 |
| 11.07.2024 | 137,05 | 139,07 | 136,56 | 138,99 | 1,74% | 1.791.444,00 |
| 10.07.2024 | 136,19 | 137,00 | 135,41 | 136,61 | -0,28% | 1.589.631,00 |
| 09.07.2024 | 135,81 | 138,93 | 135,36 | 136,99 | 0,87% | 2.275.842,00 |
| 08.07.2024 | 137,22 | 138,06 | 135,50 | 135,81 | -0,14% | 1.924.900,00 |
| 05.07.2024 | 138,38 | 138,74 | 135,88 | 136,00 | -1,75% | 2.622.569,00 |
| 03.07.2024 | 140,27 | 140,67 | 138,00 | 138,42 | -1,47% | 1.805.381,00 |
| 02.07.2024 | 139,64 | 140,52 | 138,73 | 140,48 | 0,56% | 1.987.551,00 |
| 01.07.2024 | 138,80 | 141,80 | 138,45 | 139,70 | 0,90% | 2.942.489,00 |
| 28.06.2024 | 135,39 | 138,79 | 134,66 | 138,45 | 3,30% | 4.959.929,00 |
| 27.06.2024 | 136,03 | 136,24 | 132,92 | 134,03 | -2,00% | 3.510.066,00 |
| 26.06.2024 | 133,71 | 136,94 | 133,08 | 136,77 | 1,42% | 2.669.733,00 |
| 25.06.2024 | 137,15 | 137,65 | 134,76 | 134,86 | -2,05% | 1.705.983,00 |
| 24.06.2024 | 137,04 | 139,11 | 135,63 | 137,68 | 0,67% | 1.741.247,00 |
| 21.06.2024 | 137,00 | 137,77 | 135,21 | 136,77 | -0,98% | 3.152.706,00 |
| 20.06.2024 | 137,82 | 138,15 | 135,84 | 138,13 | 0,58% | 1.776.186,00 |
| 18.06.2024 | 137,01 | 138,21 | 136,77 | 137,34 | 0,18% | 1.399.643,00 |
| 17.06.2024 | 133,79 | 137,36 | 133,50 | 137,10 | 2,54% | 2.018.283,00 |
| 14.06.2024 | 134,03 | 135,25 | 133,30 | 133,70 | -1,03% | 2.612.963,00 |
| 13.06.2024 | 136,31 | 136,68 | 134,29 | 135,09 | -1,47% | 1.895.816,00 |
| 12.06.2024 | 137,28 | 138,99 | 136,17 | 137,10 | 1,45% | 2.240.397,00 |
| 11.06.2024 | 140,16 | 140,40 | 134,55 | 135,14 | -4,09% | 2.425.585,00 |
| 10.06.2024 | 138,81 | 141,18 | 138,32 | 140,90 | 0,79% | 2.534.792,00 |
| 07.06.2024 | 135,69 | 141,00 | 135,29 | 139,80 | 2,52% | 2.835.943,00 |
| 06.06.2024 | 136,57 | 138,62 | 135,87 | 136,37 | 0,66% | 2.383.873,00 |
| 05.06.2024 | 134,82 | 135,68 | 133,54 | 135,48 | 0,74% | 2.109.020,00 |
| 04.06.2024 | 135,47 | 136,55 | 133,71 | 134,48 | -1,93% | 1.887.721,00 |
| 03.06.2024 | 137,43 | 138,00 | 134,89 | 137,12 | -0,37% | 1.843.360,00 |
| 31.05.2024 | 136,51 | 137,76 | 136,22 | 137,63 | 1,06% | 4.432.570,00 |
| 30.05.2024 | 136,24 | 136,87 | 135,12 | 136,18 | 0,39% | 1.698.069,00 |
| 29.05.2024 | 134,82 | 136,19 | 133,70 | 135,65 | -0,71% | 1.615.763,00 |
| 28.05.2024 | 137,74 | 138,11 | 136,23 | 136,62 | -0,73% | 1.559.751,00 |
| 24.05.2024 | 138,05 | 139,24 | 137,44 | 137,62 | 0,09% | 1.571.698,00 |
| 23.05.2024 | 139,64 | 139,64 | 136,21 | 137,49 | -1,39% | 2.622.078,00 |
| 22.05.2024 | 139,97 | 141,59 | 139,23 | 139,43 | -0,71% | 1.690.580,00 |
| 21.05.2024 | 140,27 | 141,02 | 139,95 | 140,42 | -0,14% | 1.839.781,00 |
| 20.05.2024 | 141,81 | 142,02 | 140,10 | 140,62 | -0,84% | 1.306.085,00 |
| 17.05.2024 | 142,15 | 142,23 | 140,85 | 141,81 | 0,54% | 1.380.022,00 |
| 16.05.2024 | 144,40 | 144,97 | 140,41 | 141,05 | -2,29% | 3.004.182,00 |
| 15.05.2024 | 144,04 | 145,38 | 143,54 | 144,35 | 0,89% | 2.062.280,00 |
| 14.05.2024 | 143,04 | 143,75 | 142,14 | 143,08 | 0,62% | 1.674.012,00 |
| 13.05.2024 | 143,88 | 144,24 | 141,91 | 142,20 | -0,25% | 1.058.388,00 |
| 10.05.2024 | 142,25 | 143,15 | 142,02 | 142,56 | 0,05% | 1.322.491,00 |
| 09.05.2024 | 142,66 | 143,46 | 141,94 | 142,49 | -0,24% | 1.561.055,00 |
| 08.05.2024 | 142,09 | 143,22 | 141,52 | 142,83 | 0,19% | 1.216.256,00 |
| 07.05.2024 | 144,19 | 144,62 | 141,61 | 142,56 | -0,54% | 1.869.249,00 |
| 06.05.2024 | 143,43 | 144,60 | 142,83 | 143,33 | 0,65% | 1.410.591,00 |
| 03.05.2024 | 143,18 | 143,43 | 142,03 | 142,41 | 0,42% | 1.638.256,00 |
| 02.05.2024 | 143,19 | 143,44 | 141,46 | 141,81 | 0,12% | 2.037.897,00 |
| 01.05.2024 | 143,00 | 143,82 | 141,15 | 141,64 | -1,25% | 1.932.554,00 |
| 30.04.2024 | 144,37 | 145,02 | 143,34 | 143,43 | -1,42% | 2.030.497,00 |
| 29.04.2024 | 146,83 | 147,27 | 144,79 | 145,50 | -0,49% | 2.157.687,00 |
| 26.04.2024 | 145,16 | 148,98 | 144,70 | 146,21 | 0,16% | 4.328.677,00 |
| 25.04.2024 | 148,34 | 149,00 | 144,93 | 145,97 | -1,95% | 3.745.332,00 |
| 24.04.2024 | 147,14 | 149,60 | 146,76 | 148,87 | 0,66% | 3.961.255,00 |
| 23.04.2024 | 147,08 | 149,94 | 146,88 | 147,90 | 0,44% | 2.498.496,00 |
| 22.04.2024 | 144,10 | 147,28 | 143,09 | 147,25 | 3,04% | 2.829.640,00 |
| 19.04.2024 | 142,26 | 145,19 | 142,26 | 142,91 | 0,90% | 2.530.894,00 |
| 18.04.2024 | 137,99 | 143,66 | 137,99 | 141,63 | 3,55% | 2.985.648,00 |
| 17.04.2024 | 137,75 | 138,57 | 136,52 | 136,77 | 0,26% | 1.758.981,00 |
| 16.04.2024 | 138,30 | 138,61 | 136,25 | 136,41 | -1,99% | 2.184.972,00 |
| 15.04.2024 | 141,80 | 142,43 | 138,15 | 139,18 | -0,32% | 2.834.431,00 |
| 12.04.2024 | 138,18 | 139,66 | 137,86 | 139,62 | -0,51% | 2.530.555,00 |
| 11.04.2024 | 140,12 | 141,37 | 137,60 | 140,34 | 0,29% | 2.131.412,00 |
| 10.04.2024 | 141,16 | 141,57 | 138,15 | 139,94 | -2,49% | 3.040.926,00 |
| 09.04.2024 | 144,12 | 144,50 | 142,50 | 143,52 | -0,28% | 1.352.612,00 |
| 08.04.2024 | 143,78 | 145,24 | 143,52 | 143,92 | 0,28% | 1.701.451,00 |
| 05.04.2024 | 142,11 | 143,69 | 141,68 | 143,52 | 0,98% | 1.567.339,00 |
| 04.04.2024 | 146,76 | 147,21 | 142,05 | 142,13 | -0,80% | 2.409.647,00 |
| 03.04.2024 | 144,10 | 144,71 | 142,42 | 143,27 | -0,79% | 1.920.868,00 |
| 02.04.2024 | 144,50 | 144,92 | 143,12 | 144,41 | -0,61% | 1.904.011,00 |
| 01.04.2024 | 148,85 | 148,89 | 144,99 | 145,30 | -2,41% | 1.615.424,00 |
| 28.03.2024 | 145,60 | 149,27 | 145,00 | 148,89 | 3,03% | 4.039.497,00 |
| 27.03.2024 | 141,82 | 144,57 | 141,47 | 144,51 | 2,61% | 2.556.952,00 |
| 26.03.2024 | 140,92 | 141,93 | 140,66 | 140,83 | 0,20% | 1.713.202,00 |
| 25.03.2024 | 140,15 | 141,96 | 140,00 | 140,55 | -0,43% | 2.341.411,00 |
| 22.03.2024 | 143,30 | 143,66 | 141,08 | 141,16 | -1,41% | 1.847.733,00 |
| 21.03.2024 | 142,67 | 143,99 | 142,03 | 143,18 | 0,99% | 2.369.037,00 |
| 20.03.2024 | 136,46 | 141,80 | 135,89 | 141,77 | 3,60% | 2.321.472,00 |
| 19.03.2024 | 136,57 | 137,91 | 136,25 | 136,85 | 0,43% | 2.256.538,00 |
| 18.03.2024 | 136,00 | 136,84 | 135,13 | 136,27 | 0,53% | 2.759.992,00 |
| 15.03.2024 | 137,10 | 139,91 | 135,34 | 135,55 | -2,78% | 4.262.173,00 |
| 14.03.2024 | 140,29 | 141,14 | 138,20 | 139,43 | -0,84% | 2.233.476,00 |
| 13.03.2024 | 140,47 | 141,17 | 139,77 | 140,61 | 0,24% | 1.949.472,00 |
| 12.03.2024 | 139,00 | 140,47 | 138,16 | 140,27 | 1,31% | 2.236.109,00 |
| 11.03.2024 | 136,97 | 138,59 | 135,96 | 138,46 | 0,90% | 1.984.160,00 |
| 08.03.2024 | 138,00 | 138,92 | 136,76 | 137,23 | -0,31% | 1.960.039,00 |
| 07.03.2024 | 136,50 | 138,18 | 136,35 | 137,65 | 1,41% | 1.585.058,00 |
| 06.03.2024 | 137,69 | 138,10 | 135,08 | 135,74 | -1,32% | 2.168.416,00 |
| 05.03.2024 | 134,60 | 139,95 | 134,60 | 137,56 | 1,15% | 3.304.432,00 |