195,510$
-6,22%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 200,35 | 200,52 | 193,61 | 195,64 | -6,15% | 891,00 |
| 26.02.2026 | 207,66 | 211,00 | 206,58 | 208,47 | 1,30% | 4.626.049,00 |
| 25.02.2026 | 199,10 | 206,23 | 198,64 | 205,79 | 4,70% | 6.543.020,00 |
| 24.02.2026 | 189,74 | 198,66 | 187,50 | 196,56 | 3,45% | 6.643.359,00 |
| 23.02.2026 | 206,45 | 207,75 | 189,94 | 190,00 | -8,84% | 8.867.103,00 |
| 20.02.2026 | 204,26 | 208,48 | 202,30 | 208,42 | 1,64% | 3.732.629,00 |
| 19.02.2026 | 207,93 | 208,68 | 203,32 | 205,06 | -2,30% | 5.046.045,00 |
| 18.02.2026 | 207,32 | 210,62 | 206,41 | 209,88 | 1,52% | 4.394.104,00 |
| 17.02.2026 | 207,80 | 211,22 | 205,33 | 206,74 | -0,30% | 3.514.120,00 |
| 13.02.2026 | 206,20 | 208,74 | 202,24 | 207,37 | 0,23% | 5.245.698,00 |
| 12.02.2026 | 217,00 | 217,78 | 204,55 | 206,89 | -3,50% | 6.978.557,00 |
| 11.02.2026 | 222,00 | 223,64 | 214,00 | 214,39 | -2,52% | 4.873.651,00 |
| 10.02.2026 | 222,48 | 226,50 | 218,22 | 219,93 | -1,27% | 4.417.676,00 |
| 09.02.2026 | 221,46 | 223,89 | 220,02 | 222,76 | -0,01% | 3.039.643,00 |
| 06.02.2026 | 220,54 | 224,59 | 220,00 | 222,79 | 2,70% | 3.387.559,00 |
| 05.02.2026 | 223,70 | 225,13 | 214,65 | 216,93 | -3,78% | 6.661.871,00 |
| 04.02.2026 | 223,68 | 227,72 | 223,00 | 225,46 | 0,95% | 5.432.894,00 |
| 03.02.2026 | 224,89 | 227,45 | 218,97 | 223,34 | -0,15% | 5.614.843,00 |
| 02.02.2026 | 218,25 | 225,14 | 217,35 | 223,68 | 2,17% | 5.107.816,00 |
| 30.01.2026 | 217,95 | 221,14 | 216,88 | 218,93 | -0,17% | 4.483.296,00 |
| 29.01.2026 | 220,20 | 223,12 | 217,26 | 219,31 | 0,41% | 4.856.775,00 |
| 28.01.2026 | 217,03 | 223,48 | 217,03 | 218,41 | 0,60% | 5.925.749,00 |
| 27.01.2026 | 220,01 | 220,25 | 214,57 | 217,11 | -1,39% | 6.186.189,00 |
| 26.01.2026 | 217,87 | 222,11 | 216,52 | 220,18 | 1,33% | 7.280.073,00 |
| 23.01.2026 | 223,79 | 227,06 | 216,82 | 217,30 | -7,56% | 14.209.776,00 |
| 22.01.2026 | 233,05 | 237,98 | 232,31 | 235,07 | 1,76% | 5.522.145,00 |
| 21.01.2026 | 229,68 | 233,63 | 229,01 | 231,01 | 1,00% | 6.394.264,00 |
| 20.01.2026 | 233,05 | 237,00 | 227,66 | 228,72 | -4,36% | 6.987.276,00 |
| 16.01.2026 | 240,73 | 243,36 | 237,59 | 239,14 | 0,92% | 6.692.746,00 |
| 15.01.2026 | 235,20 | 239,82 | 235,20 | 236,97 | 1,09% | 5.328.744,00 |
| 14.01.2026 | 230,31 | 234,53 | 224,26 | 234,42 | 1,30% | 7.754.486,00 |
| 13.01.2026 | 234,60 | 235,40 | 230,02 | 231,41 | -0,77% | 8.818.475,00 |
| 12.01.2026 | 229,95 | 236,18 | 228,70 | 233,20 | -6,42% | 15.082.561,00 |
| 09.01.2026 | 256,00 | 256,51 | 249,09 | 249,20 | -2,53% | 3.834.315,00 |
| 08.01.2026 | 253,00 | 257,46 | 252,00 | 255,68 | 0,96% | 3.840.392,00 |
| 07.01.2026 | 257,24 | 258,71 | 252,37 | 253,25 | -1,82% | 3.877.591,00 |
| 06.01.2026 | 250,97 | 259,64 | 250,00 | 257,94 | 2,97% | 5.248.534,00 |
| 05.01.2026 | 247,55 | 253,35 | 247,45 | 250,51 | 1,04% | 3.348.362,00 |