31,335$
-0,52%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 31,34 | 31,63 | 31,16 | 31,32 | -0,57% | 144.967,00 |
| 28.08.2025 | 31,44 | 31,71 | 31,27 | 31,50 | 0,00% | 145.943,00 |
| 27.08.2025 | 31,27 | 31,86 | 31,22 | 31,50 | 0,38% | 157.093,00 |
| 26.08.2025 | 30,99 | 31,43 | 30,88 | 31,38 | 1,39% | 151.531,00 |
| 25.08.2025 | 30,63 | 31,08 | 30,58 | 30,95 | 0,58% | 162.880,00 |
| 22.08.2025 | 29,62 | 30,81 | 29,44 | 30,77 | 4,62% | 263.520,00 |
| 21.08.2025 | 28,81 | 29,47 | 28,68 | 29,41 | 2,83% | 226.260,00 |
| 20.08.2025 | 28,68 | 28,71 | 28,40 | 28,60 | 0,14% | 119.430,00 |
| 19.08.2025 | 28,52 | 28,75 | 28,33 | 28,56 | 0,74% | 116.776,00 |
| 18.08.2025 | 28,03 | 28,36 | 27,93 | 28,35 | 1,07% | 145.262,00 |
| 15.08.2025 | 28,76 | 28,76 | 28,01 | 28,05 | -2,30% | 347.460,00 |
| 14.08.2025 | 28,25 | 28,78 | 28,11 | 28,71 | -0,24% | 151.947,00 |
| 13.08.2025 | 28,50 | 28,79 | 28,28 | 28,78 | 2,68% | 171.950,00 |
| 12.08.2025 | 27,22 | 28,19 | 27,22 | 28,03 | 3,62% | 141.447,00 |
| 11.08.2025 | 26,98 | 27,11 | 26,67 | 27,05 | 0,56% | 113.642,00 |
| 08.08.2025 | 26,76 | 27,04 | 26,25 | 26,90 | 1,74% | 107.313,00 |
| 07.08.2025 | 26,44 | 26,57 | 26,18 | 26,44 | 0,57% | 105.211,00 |
| 06.08.2025 | 26,47 | 26,63 | 26,26 | 26,29 | -1,46% | 97.321,00 |
| 05.08.2025 | 26,93 | 26,93 | 26,30 | 26,68 | 0,23% | 146.248,00 |
| 04.08.2025 | 26,24 | 26,73 | 26,08 | 26,62 | 1,80% | 165.339,00 |
| 01.08.2025 | 26,25 | 26,67 | 25,62 | 26,15 | -1,91% | 192.193,00 |
| 31.07.2025 | 26,78 | 26,78 | 26,40 | 26,66 | -0,41% | 179.345,00 |
| 30.07.2025 | 27,35 | 27,48 | 26,65 | 26,77 | -2,01% | 164.879,00 |
| 29.07.2025 | 27,36 | 27,59 | 27,19 | 27,32 | -0,11% | 148.654,00 |
| 28.07.2025 | 27,48 | 27,59 | 27,11 | 27,35 | -1,01% | 151.157,00 |
| 25.07.2025 | 28,00 | 28,17 | 27,05 | 27,63 | -0,83% | 157.200,00 |
| 24.07.2025 | 28,08 | 28,15 | 27,75 | 27,86 | -2,07% | 123.807,00 |
| 23.07.2025 | 28,44 | 28,70 | 28,18 | 28,45 | -0,11% | 92.805,00 |
| 22.07.2025 | 28,75 | 28,95 | 28,36 | 28,48 | -0,14% | 89.137,00 |
| 21.07.2025 | 28,71 | 29,03 | 28,51 | 28,52 | -0,63% | 88.234,00 |
| 18.07.2025 | 28,94 | 29,07 | 28,54 | 28,70 | -0,62% | 123.647,00 |
| 17.07.2025 | 28,35 | 29,07 | 28,30 | 28,88 | 1,44% | 166.756,00 |
| 16.07.2025 | 28,31 | 28,62 | 27,99 | 28,47 | 1,39% | 113.119,00 |
| 15.07.2025 | 29,08 | 29,32 | 28,06 | 28,08 | -4,46% | 182.390,00 |
| 14.07.2025 | 28,45 | 29,39 | 28,45 | 29,39 | 1,48% | 88.415,00 |
| 11.07.2025 | 29,14 | 29,15 | 28,87 | 28,96 | -1,03% | 78.587,00 |
| 10.07.2025 | 29,14 | 29,57 | 28,95 | 29,26 | -0,44% | 139.331,00 |
| 09.07.2025 | 29,56 | 29,66 | 29,15 | 29,39 | -0,14% | 86.356,00 |
| 08.07.2025 | 29,12 | 29,67 | 29,12 | 29,43 | 0,79% | 121.457,00 |
| 07.07.2025 | 29,45 | 29,84 | 29,16 | 29,20 | -1,42% | 116.028,00 |
| 03.07.2025 | 29,24 | 29,71 | 29,14 | 29,62 | 1,82% | 80.044,00 |
| 02.07.2025 | 28,81 | 29,24 | 28,73 | 29,09 | 1,01% | 156.729,00 |
| 01.07.2025 | 27,87 | 29,02 | 27,87 | 28,80 | 2,75% | 232.518,00 |
| 30.06.2025 | 27,96 | 28,21 | 27,78 | 28,03 | 0,83% | 212.156,00 |
| 27.06.2025 | 27,72 | 28,00 | 27,53 | 27,80 | 0,72% | 302.174,00 |
| 26.06.2025 | 27,08 | 27,71 | 27,05 | 27,60 | 1,40% | 195.379,00 |
| 25.06.2025 | 27,20 | 27,32 | 26,91 | 27,22 | -0,84% | 194.601,00 |
| 24.06.2025 | 27,07 | 27,50 | 27,07 | 27,45 | 2,04% | 206.016,00 |
| 23.06.2025 | 26,00 | 26,94 | 26,00 | 26,90 | 3,10% | 248.697,00 |
| 20.06.2025 | 26,17 | 26,29 | 25,90 | 26,09 | 0,27% | 405.899,00 |
| 18.06.2025 | 25,72 | 26,20 | 25,72 | 26,02 | 0,74% | 117.468,00 |
| 17.06.2025 | 25,81 | 26,36 | 25,79 | 25,83 | -0,69% | 98.160,00 |
| 16.06.2025 | 26,74 | 26,81 | 25,99 | 26,01 | -1,74% | 226.295,00 |
| 13.06.2025 | 26,78 | 26,78 | 26,26 | 26,47 | -2,83% | 298.045,00 |
| 12.06.2025 | 27,09 | 27,36 | 26,07 | 27,24 | -0,40% | 241.750,00 |
| 11.06.2025 | 27,59 | 27,59 | 27,10 | 27,35 | 0,26% | 215.410,00 |
| 10.06.2025 | 27,25 | 27,38 | 27,09 | 27,28 | 0,78% | 160.346,00 |
| 09.06.2025 | 26,76 | 27,10 | 26,46 | 27,07 | 1,31% | 176.913,00 |
| 06.06.2025 | 26,78 | 26,78 | 26,43 | 26,72 | 1,60% | 220.382,00 |
| 05.06.2025 | 26,10 | 26,34 | 26,01 | 26,30 | -0,49% | 176.989,00 |
| 04.06.2025 | 26,58 | 26,58 | 26,19 | 26,43 | -0,49% | 154.922,00 |
| 03.06.2025 | 26,05 | 26,57 | 25,87 | 26,56 | 1,61% | 172.936,00 |
| 02.06.2025 | 26,49 | 26,52 | 25,93 | 26,14 | -2,10% | 152.702,00 |
| 30.05.2025 | 26,44 | 26,71 | 26,36 | 26,70 | -0,85% | 265.507,00 |
| 29.05.2025 | 27,04 | 27,24 | 26,30 | 26,93 | 1,05% | 155.497,00 |
| 28.05.2025 | 27,20 | 27,20 | 26,55 | 26,65 | -1,70% | 154.975,00 |
| 27.05.2025 | 26,79 | 27,15 | 26,45 | 27,11 | 2,34% | 217.394,00 |
| 23.05.2025 | 26,22 | 26,53 | 26,08 | 26,49 | -0,82% | 108.438,00 |
| 22.05.2025 | 26,46 | 27,25 | 26,37 | 26,71 | -0,11% | 292.601,00 |
| 21.05.2025 | 27,03 | 27,36 | 26,58 | 26,74 | -2,41% | 126.843,00 |
| 20.05.2025 | 27,49 | 27,58 | 27,25 | 27,40 | 0,04% | 65.210,00 |
| 19.05.2025 | 27,23 | 27,49 | 27,08 | 27,39 | -0,29% | 87.309,00 |
| 16.05.2025 | 27,54 | 27,70 | 27,29 | 27,47 | -0,47% | 101.592,00 |
| 15.05.2025 | 27,40 | 27,65 | 27,27 | 27,60 | 0,80% | 88.033,00 |
| 14.05.2025 | 27,58 | 27,72 | 27,23 | 27,38 | -1,05% | 100.509,00 |
| 13.05.2025 | 27,86 | 27,93 | 27,36 | 27,67 | -0,29% | 116.118,00 |
| 12.05.2025 | 27,86 | 28,11 | 27,48 | 27,75 | 3,93% | 156.167,00 |
| 09.05.2025 | 26,96 | 26,96 | 26,63 | 26,70 | -0,37% | 83.657,00 |
| 08.05.2025 | 26,83 | 27,10 | 26,37 | 26,80 | 1,59% | 93.529,00 |
| 07.05.2025 | 26,79 | 26,92 | 26,24 | 26,38 | -0,90% | 147.648,00 |
| 06.05.2025 | 26,43 | 26,85 | 26,21 | 26,62 | -0,75% | 79.209,00 |
| 05.05.2025 | 26,20 | 27,35 | 26,20 | 26,82 | 0,90% | 145.044,00 |
| 02.05.2025 | 26,57 | 26,71 | 26,00 | 26,58 | 1,64% | 124.733,00 |
| 01.05.2025 | 25,46 | 26,48 | 25,34 | 26,15 | 1,79% | 182.864,00 |
| 30.04.2025 | 25,54 | 25,90 | 25,23 | 25,69 | -1,08% | 153.552,00 |
| 29.04.2025 | 25,87 | 26,13 | 25,57 | 25,97 | 0,62% | 106.331,00 |
| 28.04.2025 | 25,80 | 25,88 | 25,35 | 25,81 | 0,35% | 178.401,00 |
| 25.04.2025 | 25,40 | 25,74 | 25,23 | 25,72 | -0,27% | 130.894,00 |
| 24.04.2025 | 26,24 | 26,24 | 25,54 | 25,79 | -2,27% | 183.992,00 |
| 23.04.2025 | 28,00 | 28,45 | 25,84 | 26,39 | 1,00% | 296.444,00 |
| 22.04.2025 | 25,78 | 26,22 | 25,17 | 26,13 | 3,32% | 218.104,00 |
| 21.04.2025 | 25,03 | 25,29 | 24,78 | 25,29 | 0,72% | 97.548,00 |
| 17.04.2025 | 24,90 | 25,31 | 24,90 | 25,11 | 0,76% | 153.591,00 |
| 16.04.2025 | 24,92 | 25,03 | 24,62 | 24,92 | 0,32% | 441.249,00 |
| 15.04.2025 | 24,69 | 25,09 | 24,42 | 24,84 | 2,01% | 117.814,00 |
| 14.04.2025 | 24,32 | 24,50 | 23,71 | 24,35 | 1,37% | 149.750,00 |
| 11.04.2025 | 24,00 | 24,27 | 23,42 | 24,02 | -0,41% | 127.148,00 |
| 10.04.2025 | 24,66 | 24,66 | 23,45 | 24,12 | -4,48% | 211.815,00 |
| 09.04.2025 | 24,15 | 25,74 | 23,42 | 25,25 | 4,90% | 233.308,00 |
| 08.04.2025 | 24,75 | 25,24 | 23,77 | 24,07 | -0,50% | 213.587,00 |