28,270$
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,00 | 28,87 | 27,94 | 28,29 | 0,07% | 1.597.234,00 |
| 19.12.2024 | 29,06 | 29,52 | 28,16 | 28,27 | -0,77% | 332.120,00 |
| 18.12.2024 | 30,18 | 30,48 | 28,33 | 28,49 | -5,72% | 430.591,00 |
| 17.12.2024 | 30,70 | 30,94 | 30,03 | 30,22 | -2,20% | 171.974,00 |
| 16.12.2024 | 30,81 | 31,17 | 30,51 | 30,90 | -0,03% | 201.073,00 |
| 13.12.2024 | 30,95 | 31,11 | 30,63 | 30,91 | -0,16% | 144.951,00 |
| 12.12.2024 | 31,04 | 31,49 | 30,93 | 30,96 | -0,64% | 160.905,00 |
| 11.12.2024 | 31,25 | 31,62 | 31,14 | 31,16 | 0,42% | 183.621,00 |
| 10.12.2024 | 30,75 | 31,60 | 30,75 | 31,03 | 0,36% | 114.694,00 |
| 09.12.2024 | 31,27 | 31,59 | 30,84 | 30,92 | -1,87% | 115.776,00 |
| 06.12.2024 | 31,85 | 31,85 | 31,12 | 31,51 | -0,85% | 80.565,00 |
| 05.12.2024 | 31,57 | 32,33 | 31,57 | 31,78 | 0,79% | 190.625,00 |
| 04.12.2024 | 31,33 | 31,68 | 31,24 | 31,53 | 1,06% | 117.984,00 |
| 03.12.2024 | 31,42 | 31,74 | 31,18 | 31,20 | -0,67% | 103.718,00 |
| 02.12.2024 | 32,01 | 32,17 | 31,35 | 31,41 | -1,60% | 241.145,00 |
| 29.11.2024 | 32,35 | 32,45 | 31,42 | 31,92 | -1,45% | 103.639,00 |
| 27.11.2024 | 32,59 | 32,82 | 32,38 | 32,39 | 0,50% | 184.377,00 |
| 26.11.2024 | 32,38 | 32,72 | 32,15 | 32,23 | -1,23% | 122.254,00 |
| 25.11.2024 | 32,88 | 33,25 | 32,63 | 32,63 | 1,43% | 208.509,00 |
| 22.11.2024 | 31,47 | 32,23 | 31,47 | 32,17 | 2,42% | 251.300,00 |
| 21.11.2024 | 31,02 | 31,62 | 30,87 | 31,41 | 2,48% | 34.871,00 |
| 20.11.2024 | 31,07 | 31,07 | 30,30 | 30,65 | -0,39% | 468.026,00 |
| 19.11.2024 | 30,50 | 30,91 | 30,20 | 30,77 | -0,61% | 127.293,00 |
| 18.11.2024 | 30,99 | 31,52 | 30,80 | 30,96 | -0,23% | 144.581,00 |
| 15.11.2024 | 31,10 | 31,10 | 30,44 | 31,03 | 0,42% | 313.336,00 |
| 14.11.2024 | 31,04 | 31,36 | 30,46 | 30,90 | -0,52% | 185.803,00 |
| 13.11.2024 | 31,50 | 32,19 | 30,99 | 31,06 | -1,05% | 306.796,00 |
| 12.11.2024 | 31,64 | 32,21 | 31,15 | 31,39 | -1,48% | 222.879,00 |
| 11.11.2024 | 31,00 | 32,07 | 30,85 | 31,86 | 4,80% | 281.180,00 |
| 08.11.2024 | 30,13 | 30,70 | 29,70 | 30,40 | 1,43% | 184.901,00 |
| 07.11.2024 | 30,66 | 31,02 | 29,75 | 29,97 | -4,03% | 400.531,00 |
| 06.11.2024 | 29,82 | 31,65 | 29,59 | 31,23 | 13,85% | 378.238,00 |
| 05.11.2024 | 26,86 | 27,51 | 26,86 | 27,43 | 2,08% | 149.948,00 |
| 04.11.2024 | 26,85 | 27,01 | 26,11 | 26,87 | -0,81% | 143.076,00 |
| 01.11.2024 | 26,98 | 27,23 | 26,85 | 27,09 | 0,56% | 172.314,00 |
| 31.10.2024 | 26,94 | 27,58 | 26,60 | 26,94 | 0,67% | 214.295,00 |
| 30.10.2024 | 28,82 | 28,97 | 26,72 | 26,76 | -8,20% | 300.979,00 |
| 29.10.2024 | 28,98 | 29,23 | 28,93 | 29,15 | -0,10% | 193.846,00 |
| 28.10.2024 | 28,66 | 29,46 | 28,54 | 29,18 | 3,11% | 146.396,00 |
| 25.10.2024 | 29,16 | 29,16 | 28,26 | 28,30 | -2,38% | 135.417,00 |
| 24.10.2024 | 29,03 | 29,22 | 28,68 | 28,99 | -0,17% | 134.056,00 |
| 23.10.2024 | 28,68 | 29,23 | 28,68 | 29,04 | 0,31% | 128.538,00 |
| 22.10.2024 | 28,57 | 29,02 | 28,32 | 28,95 | 1,76% | 111.584,00 |
| 21.10.2024 | 29,38 | 29,43 | 28,40 | 28,45 | -3,43% | 309.731,00 |
| 18.10.2024 | 29,80 | 29,82 | 29,38 | 29,46 | -1,14% | 194.620,00 |
| 17.10.2024 | 29,86 | 30,00 | 29,59 | 29,80 | 0,30% | 354.764,00 |
| 16.10.2024 | 29,85 | 30,30 | 29,66 | 29,71 | 0,10% | 228.418,00 |
| 15.10.2024 | 29,25 | 30,22 | 29,02 | 29,68 | 1,96% | 216.403,00 |
| 14.10.2024 | 29,22 | 29,54 | 28,95 | 29,11 | -0,58% | 166.512,00 |
| 11.10.2024 | 28,52 | 29,46 | 28,52 | 29,28 | 3,28% | 155.916,00 |
| 10.10.2024 | 27,78 | 28,37 | 27,49 | 28,35 | 1,32% | 265.138,00 |
| 09.10.2024 | 27,80 | 28,25 | 27,62 | 27,98 | 0,36% | 152.571,00 |
| 08.10.2024 | 28,14 | 28,33 | 27,85 | 27,88 | -0,92% | 139.785,00 |
| 07.10.2024 | 28,27 | 28,28 | 27,93 | 28,14 | -0,57% | 113.821,00 |
| 04.10.2024 | 28,44 | 28,57 | 28,16 | 28,30 | 1,58% | 132.110,00 |
| 03.10.2024 | 27,78 | 28,08 | 27,66 | 27,86 | -0,85% | 151.427,00 |
| 02.10.2024 | 27,84 | 28,55 | 27,84 | 28,10 | 0,14% | 181.556,00 |
| 01.10.2024 | 29,30 | 29,36 | 28,02 | 28,06 | -4,91% | 228.191,00 |
| 30.09.2024 | 27,84 | 29,55 | 27,80 | 29,51 | 6,19% | 462.686,00 |
| 27.09.2024 | 28,31 | 28,35 | 27,78 | 27,79 | -0,79% | 192.322,00 |
| 26.09.2024 | 28,44 | 28,44 | 27,97 | 28,01 | -0,04% | 154.005,00 |
| 25.09.2024 | 28,55 | 28,55 | 27,87 | 28,02 | -1,65% | 212.871,00 |
| 24.09.2024 | 28,90 | 28,90 | 28,24 | 28,49 | -1,72% | 274.037,00 |
| 23.09.2024 | 28,47 | 29,13 | 28,11 | 28,99 | 2,37% | 333.139,00 |
| 20.09.2024 | 28,89 | 28,91 | 28,28 | 28,32 | -2,38% | 751.434,00 |
| 19.09.2024 | 29,08 | 29,19 | 28,50 | 29,01 | 1,86% | 115.021,00 |
| 18.09.2024 | 28,34 | 29,54 | 27,83 | 28,48 | 0,28% | 251.011,00 |
| 17.09.2024 | 27,89 | 29,12 | 27,55 | 28,40 | 2,53% | 399.603,00 |
| 16.09.2024 | 27,08 | 28,08 | 26,68 | 27,70 | 2,86% | 377.220,00 |
| 13.09.2024 | 26,72 | 26,98 | 26,60 | 26,93 | 2,12% | 118.299,00 |
| 12.09.2024 | 26,39 | 26,48 | 25,92 | 26,37 | 0,57% | 109.796,00 |
| 11.09.2024 | 26,44 | 26,44 | 25,66 | 26,22 | -1,91% | 155.305,00 |
| 10.09.2024 | 26,91 | 26,91 | 26,16 | 26,73 | -0,19% | 151.814,00 |
| 09.09.2024 | 26,76 | 27,03 | 26,46 | 26,78 | 0,00% | 139.475,00 |
| 06.09.2024 | 27,33 | 27,48 | 26,65 | 26,78 | -1,54% | 155.760,00 |
| 05.09.2024 | 27,78 | 27,78 | 27,19 | 27,20 | -1,20% | 228.764,00 |
| 04.09.2024 | 27,85 | 28,21 | 27,46 | 27,53 | -1,89% | 129.424,00 |
| 03.09.2024 | 27,45 | 28,18 | 27,38 | 28,06 | 2,00% | 433.572,00 |
| 30.08.2024 | 27,94 | 27,94 | 27,29 | 27,51 | -1,71% | 189.241,00 |
| 29.08.2024 | 28,06 | 28,38 | 27,57 | 27,99 | 0,61% | 115.558,00 |
| 28.08.2024 | 27,52 | 28,09 | 27,39 | 27,82 | 0,91% | 155.162,00 |
| 27.08.2024 | 27,45 | 27,64 | 27,09 | 27,57 | -0,33% | 110.626,00 |
| 26.08.2024 | 27,91 | 27,98 | 27,58 | 27,66 | 0,14% | 117.863,00 |
| 23.08.2024 | 26,62 | 28,07 | 26,32 | 27,62 | 4,46% | 292.697,00 |
| 22.08.2024 | 25,98 | 26,47 | 25,88 | 26,44 | 1,73% | 442.070,00 |
| 21.08.2024 | 26,03 | 26,04 | 25,53 | 25,99 | -0,04% | 138.397,00 |
| 20.08.2024 | 26,18 | 26,18 | 25,73 | 26,00 | -1,07% | 126.664,00 |
| 19.08.2024 | 26,10 | 26,30 | 25,82 | 26,28 | 0,65% | 111.775,00 |
| 16.08.2024 | 25,81 | 26,49 | 25,71 | 26,11 | 1,24% | 363.295,00 |
| 15.08.2024 | 25,75 | 26,09 | 25,74 | 25,79 | 2,26% | 153.562,00 |
| 14.08.2024 | 25,37 | 25,37 | 24,79 | 25,22 | 0,00% | 132.530,00 |
| 13.08.2024 | 24,89 | 25,28 | 24,54 | 25,22 | 2,44% | 223.791,00 |
| 12.08.2024 | 24,92 | 25,37 | 24,35 | 24,62 | -0,20% | 119.724,00 |
| 09.08.2024 | 24,96 | 25,02 | 24,49 | 24,67 | -1,52% | 100.360,00 |
| 08.08.2024 | 24,77 | 25,10 | 24,69 | 25,05 | 1,95% | 120.453,00 |
| 07.08.2024 | 24,94 | 24,95 | 24,46 | 24,57 | -0,41% | 124.474,00 |
| 06.08.2024 | 24,76 | 25,01 | 24,49 | 24,67 | -0,56% | 208.668,00 |
| 05.08.2024 | 24,14 | 24,95 | 23,87 | 24,81 | -2,17% | 279.082,00 |
| 02.08.2024 | 24,92 | 25,37 | 24,77 | 25,36 | -1,78% | 280.028,00 |
| 01.08.2024 | 26,25 | 26,64 | 25,53 | 25,82 | -1,03% | 301.143,00 |