34,560$
0,41%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,66 | 35,01 | 34,41 | 34,53 | 0,32% | 148.874,00 |
| 05.02.2026 | 33,55 | 34,68 | 33,55 | 34,42 | 1,80% | 207.161,00 |
| 04.02.2026 | 34,57 | 34,57 | 33,79 | 33,81 | 0,39% | 137.855,00 |
| 03.02.2026 | 32,62 | 33,82 | 32,58 | 33,68 | 2,12% | 164.695,00 |
| 02.02.2026 | 32,66 | 33,55 | 32,66 | 32,98 | 1,26% | 190.919,00 |
| 30.01.2026 | 31,62 | 32,77 | 31,62 | 32,57 | 2,29% | 278.805,00 |
| 29.01.2026 | 32,28 | 32,61 | 31,14 | 31,84 | -0,06% | 308.468,00 |
| 28.01.2026 | 33,00 | 34,67 | 31,81 | 31,86 | 0,54% | 249.301,00 |
| 27.01.2026 | 31,86 | 31,92 | 31,51 | 31,69 | 0,13% | 87.926,00 |
| 26.01.2026 | 31,93 | 31,93 | 31,05 | 31,65 | 0,73% | 109.248,00 |
| 23.01.2026 | 32,65 | 32,65 | 31,30 | 31,42 | -4,41% | 128.692,00 |
| 22.01.2026 | 33,08 | 33,34 | 32,75 | 32,87 | 0,00% | 127.251,00 |
| 21.01.2026 | 31,31 | 32,87 | 31,31 | 32,87 | 5,35% | 146.300,00 |
| 20.01.2026 | 31,30 | 31,69 | 31,20 | 31,20 | -2,04% | 90.762,00 |
| 16.01.2026 | 32,16 | 32,30 | 31,66 | 31,85 | -1,45% | 158.446,00 |
| 15.01.2026 | 31,91 | 32,53 | 31,65 | 32,32 | 2,25% | 215.162,00 |
| 14.01.2026 | 31,05 | 31,62 | 30,42 | 31,61 | 1,90% | 116.832,00 |
| 13.01.2026 | 31,22 | 31,45 | 30,96 | 31,02 | -0,67% | 88.625,00 |
| 12.01.2026 | 31,24 | 31,75 | 31,20 | 31,23 | -2,19% | 83.391,00 |
| 09.01.2026 | 32,16 | 32,32 | 31,86 | 31,93 | -0,90% | 84.981,00 |
| 08.01.2026 | 31,00 | 32,23 | 30,97 | 32,22 | 3,30% | 148.920,00 |
| 07.01.2026 | 31,39 | 31,40 | 30,90 | 31,19 | -0,64% | 116.349,00 |
| 06.01.2026 | 31,06 | 31,51 | 30,98 | 31,39 | 0,03% | 148.490,00 |
| 05.01.2026 | 31,13 | 31,89 | 30,94 | 31,38 | 0,97% | 144.831,00 |
| 02.01.2026 | 31,12 | 31,24 | 30,48 | 31,08 | -0,26% | 185.635,00 |
| 31.12.2025 | 31,79 | 31,95 | 30,93 | 31,16 | -1,83% | 105.791,00 |
| 30.12.2025 | 31,89 | 32,15 | 31,63 | 31,74 | -0,84% | 136.167,00 |
| 29.12.2025 | 32,50 | 32,68 | 31,95 | 32,01 | -0,68% | 129.800,00 |
| 26.12.2025 | 32,23 | 32,38 | 32,08 | 32,23 | -0,49% | 108.286,00 |
| 24.12.2025 | 32,21 | 32,47 | 31,98 | 32,39 | 0,87% | 76.331,00 |
| 23.12.2025 | 32,45 | 32,64 | 32,09 | 32,11 | -1,08% | 133.621,00 |
| 22.12.2025 | 32,47 | 32,92 | 32,31 | 32,46 | 0,00% | 118.664,00 |
| 19.12.2025 | 32,96 | 33,25 | 32,30 | 32,46 | -1,87% | 807.253,00 |
| 18.12.2025 | 33,28 | 33,35 | 32,88 | 33,08 | 0,76% | 174.534,00 |
| 17.12.2025 | 32,84 | 33,22 | 32,54 | 32,83 | 0,67% | 181.473,00 |
| 16.12.2025 | 32,33 | 33,27 | 32,33 | 32,61 | 0,15% | 163.947,00 |
| 15.12.2025 | 32,14 | 32,86 | 32,08 | 32,56 | 0,71% | 171.819,00 |
| 12.12.2025 | 32,41 | 32,53 | 32,02 | 32,33 | 0,43% | 152.309,00 |
| 11.12.2025 | 31,90 | 32,67 | 31,80 | 32,19 | 0,69% | 169.512,00 |
| 10.12.2025 | 31,14 | 32,27 | 31,12 | 31,97 | 2,86% | 271.699,00 |
| 09.12.2025 | 31,07 | 31,38 | 30,85 | 31,08 | 1,17% | 121.778,00 |
| 08.12.2025 | 30,94 | 31,06 | 30,43 | 30,72 | 0,49% | 122.715,00 |
| 05.12.2025 | 30,44 | 30,68 | 29,92 | 30,57 | -0,13% | 117.520,00 |
| 04.12.2025 | 30,45 | 30,86 | 30,33 | 30,61 | 0,46% | 97.975,00 |
| 03.12.2025 | 30,30 | 31,04 | 29,89 | 30,47 | 1,23% | 151.700,00 |
| 02.12.2025 | 30,34 | 30,49 | 30,03 | 30,10 | -1,25% | 108.963,00 |
| 01.12.2025 | 29,38 | 30,50 | 29,38 | 30,48 | 2,49% | 156.945,00 |
| 28.11.2025 | 30,06 | 30,46 | 29,74 | 29,74 | -1,78% | 98.594,00 |
| 26.11.2025 | 30,40 | 30,80 | 30,28 | 30,28 | -0,62% | 239.203,00 |
| 25.11.2025 | 29,94 | 30,88 | 29,94 | 30,47 | 2,80% | 155.288,00 |
| 24.11.2025 | 29,75 | 30,05 | 29,52 | 29,64 | -0,24% | 134.874,00 |
| 21.11.2025 | 28,96 | 29,97 | 28,96 | 29,71 | 3,12% | 114.552,00 |
| 20.11.2025 | 29,32 | 29,43 | 28,69 | 28,81 | 0,00% | 147.394,00 |
| 19.11.2025 | 28,58 | 29,04 | 28,48 | 28,81 | 0,98% | 78.120,00 |
| 18.11.2025 | 28,47 | 28,89 | 28,46 | 28,53 | -0,04% | 94.591,00 |
| 17.11.2025 | 29,55 | 29,70 | 28,44 | 28,54 | -3,32% | 106.155,00 |
| 14.11.2025 | 29,62 | 29,64 | 29,05 | 29,52 | -0,87% | 91.357,00 |
| 13.11.2025 | 29,68 | 29,93 | 29,45 | 29,78 | 0,95% | 133.079,00 |
| 12.11.2025 | 29,60 | 30,07 | 29,48 | 29,50 | -0,37% | 136.825,00 |
| 11.11.2025 | 29,68 | 29,96 | 29,37 | 29,61 | 0,30% | 105.689,00 |
| 10.11.2025 | 29,21 | 29,86 | 29,14 | 29,52 | 0,51% | 104.196,00 |
| 07.11.2025 | 28,96 | 29,37 | 28,54 | 29,37 | 1,66% | 254.381,00 |
| 06.11.2025 | 29,11 | 29,19 | 28,76 | 28,89 | -1,13% | 118.589,00 |
| 05.11.2025 | 28,75 | 29,26 | 28,55 | 29,22 | 1,53% | 145.334,00 |
| 04.11.2025 | 28,87 | 29,17 | 28,54 | 28,78 | -0,79% | 162.208,00 |
| 03.11.2025 | 28,97 | 29,03 | 28,26 | 29,01 | 1,75% | 135.717,00 |
| 31.10.2025 | 28,79 | 28,82 | 28,17 | 28,51 | -1,96% | 155.572,00 |
| 30.10.2025 | 28,28 | 29,09 | 28,28 | 29,08 | 2,61% | 190.925,00 |
| 29.10.2025 | 30,00 | 31,19 | 28,10 | 28,34 | -6,38% | 224.324,00 |
| 28.10.2025 | 29,28 | 30,33 | 28,97 | 30,27 | 2,68% | 178.830,00 |
| 27.10.2025 | 29,69 | 29,74 | 29,30 | 29,48 | 0,20% | 88.414,00 |
| 24.10.2025 | 29,07 | 29,52 | 29,07 | 29,42 | 2,12% | 89.606,00 |
| 23.10.2025 | 28,94 | 29,21 | 28,75 | 28,81 | -1,17% | 101.148,00 |
| 22.10.2025 | 29,05 | 29,44 | 28,97 | 29,15 | 0,69% | 96.814,00 |
| 21.10.2025 | 29,20 | 29,20 | 28,70 | 28,95 | -0,07% | 118.135,00 |
| 20.10.2025 | 28,30 | 29,04 | 28,10 | 28,97 | 2,91% | 123.980,00 |
| 17.10.2025 | 27,85 | 28,19 | 27,75 | 28,15 | 2,03% | 153.921,00 |
| 16.10.2025 | 28,80 | 28,81 | 27,38 | 27,59 | -5,19% | 151.801,00 |
| 15.10.2025 | 29,64 | 29,90 | 28,87 | 29,10 | -1,62% | 110.868,00 |
| 14.10.2025 | 28,51 | 29,81 | 28,50 | 29,58 | 2,60% | 123.730,00 |
| 13.10.2025 | 28,90 | 29,00 | 28,38 | 28,83 | 0,98% | 124.942,00 |
| 10.10.2025 | 29,53 | 29,95 | 28,49 | 28,55 | -3,22% | 163.248,00 |
| 09.10.2025 | 29,69 | 29,92 | 29,14 | 29,50 | -0,51% | 154.498,00 |
| 08.10.2025 | 30,15 | 30,37 | 29,58 | 29,65 | -2,15% | 142.874,00 |
| 07.10.2025 | 30,80 | 31,04 | 30,23 | 30,30 | -0,92% | 120.228,00 |
| 06.10.2025 | 30,32 | 31,05 | 30,29 | 30,58 | 0,99% | 177.741,00 |
| 03.10.2025 | 30,35 | 30,69 | 30,26 | 30,28 | 0,66% | 11.380,00 |
| 02.10.2025 | 30,03 | 30,23 | 29,58 | 30,08 | -0,07% | 131.077,00 |
| 01.10.2025 | 30,27 | 30,27 | 29,77 | 30,10 | -0,79% | 111.218,00 |
| 30.09.2025 | 30,49 | 30,50 | 29,94 | 30,34 | -0,07% | 109.531,00 |
| 29.09.2025 | 30,53 | 30,75 | 30,06 | 30,36 | -1,20% | 112.934,00 |
| 26.09.2025 | 30,63 | 30,83 | 30,38 | 30,73 | 0,59% | 119.068,00 |
| 25.09.2025 | 30,49 | 30,70 | 30,06 | 30,55 | 0,26% | 102.362,00 |
| 24.09.2025 | 30,82 | 30,99 | 30,26 | 30,47 | -0,52% | 188.412,00 |
| 23.09.2025 | 31,07 | 31,38 | 30,56 | 30,63 | -0,49% | 143.272,00 |
| 22.09.2025 | 30,80 | 30,95 | 30,47 | 30,78 | -0,55% | 129.761,00 |
| 19.09.2025 | 31,41 | 31,47 | 30,76 | 30,95 | -1,28% | 493.190,00 |
| 18.09.2025 | 30,75 | 31,44 | 30,57 | 31,35 | 2,82% | 144.594,00 |
| 17.09.2025 | 30,53 | 31,07 | 30,10 | 30,49 | 1,63% | 174.037,00 |
| 16.09.2025 | 30,51 | 30,51 | 29,75 | 30,00 | -1,64% | 183.210,00 |