30,500$
-0,55%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 30,75 | 30,75 | 30,08 | 30,48 | -0,62% | 53.007,00 |
| 19.03.2026 | 30,33 | 30,89 | 30,03 | 30,67 | 0,66% | 156.379,00 |
| 18.03.2026 | 30,53 | 30,67 | 30,18 | 30,47 | -0,59% | 254.281,00 |
| 17.03.2026 | 30,88 | 31,02 | 30,34 | 30,65 | 0,07% | 170.230,00 |
| 16.03.2026 | 30,59 | 31,10 | 30,29 | 30,63 | 0,03% | 192.928,00 |
| 13.03.2026 | 30,73 | 31,13 | 30,36 | 30,62 | -0,78% | 204.462,00 |
| 12.03.2026 | 30,35 | 30,91 | 30,03 | 30,86 | 0,39% | 194.789,00 |
| 11.03.2026 | 31,11 | 31,11 | 30,50 | 30,74 | -1,13% | 196.084,00 |
| 10.03.2026 | 31,02 | 31,66 | 30,72 | 31,09 | -0,22% | 196.131,00 |
| 09.03.2026 | 30,88 | 31,33 | 30,16 | 31,16 | -1,05% | 165.364,00 |
| 06.03.2026 | 31,01 | 31,49 | 30,35 | 31,49 | -0,91% | 137.844,00 |
| 05.03.2026 | 31,75 | 31,79 | 31,22 | 31,78 | -1,18% | 123.567,00 |
| 04.03.2026 | 32,31 | 32,46 | 31,98 | 32,16 | 0,69% | 123.912,00 |
| 03.03.2026 | 31,66 | 32,03 | 31,15 | 31,94 | -1,02% | 138.716,00 |
| 02.03.2026 | 31,41 | 32,40 | 31,21 | 32,27 | 1,32% | 169.807,00 |
| 27.02.2026 | 32,89 | 32,89 | 31,51 | 31,85 | -5,46% | 194.915,00 |
| 26.02.2026 | 33,69 | 34,21 | 33,21 | 33,69 | 0,63% | 150.525,00 |
| 25.02.2026 | 32,84 | 33,62 | 32,65 | 33,48 | 1,95% | 122.425,00 |
| 24.02.2026 | 32,64 | 32,87 | 32,38 | 32,84 | 0,49% | 148.420,00 |
| 23.02.2026 | 34,31 | 34,58 | 32,19 | 32,68 | -4,56% | 176.129,00 |
| 20.02.2026 | 34,14 | 34,46 | 33,73 | 34,24 | 0,50% | 441.602,00 |
| 19.02.2026 | 33,80 | 34,25 | 33,68 | 34,07 | -0,12% | 217.504,00 |
| 18.02.2026 | 34,30 | 34,74 | 33,96 | 34,11 | -0,79% | 131.457,00 |
| 17.02.2026 | 34,27 | 34,60 | 34,03 | 34,38 | 0,85% | 162.292,00 |
| 13.02.2026 | 34,09 | 34,18 | 33,46 | 34,09 | 0,44% | 136.976,00 |
| 12.02.2026 | 34,36 | 34,36 | 33,25 | 33,94 | 0,00% | 182.610,00 |
| 11.02.2026 | 34,50 | 34,66 | 33,85 | 33,94 | -1,37% | 129.105,00 |
| 10.02.2026 | 34,47 | 34,99 | 34,15 | 34,41 | 0,12% | 171.534,00 |
| 09.02.2026 | 34,49 | 34,86 | 33,53 | 34,37 | -0,46% | 119.310,00 |
| 06.02.2026 | 34,66 | 35,01 | 34,41 | 34,53 | 0,32% | 148.874,00 |
| 05.02.2026 | 33,84 | 34,68 | 33,55 | 34,42 | 1,80% | 207.189,00 |
| 04.02.2026 | 33,96 | 34,57 | 33,79 | 33,81 | 0,39% | 168.650,00 |
| 03.02.2026 | 33,09 | 33,82 | 32,58 | 33,68 | 2,12% | 164.794,00 |
| 02.02.2026 | 32,74 | 33,55 | 32,66 | 32,98 | 1,26% | 190.990,00 |
| 30.01.2026 | 31,62 | 32,77 | 31,62 | 32,57 | 2,29% | 278.805,00 |
| 29.01.2026 | 31,87 | 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 | 31,55 | 31,92 | 31,51 | 31,69 | 0,13% | 121.369,00 |
| 26.01.2026 | 31,37 | 31,93 | 31,05 | 31,65 | 0,73% | 109.262,00 |
| 23.01.2026 | 32,65 | 32,65 | 31,30 | 31,42 | -4,41% | 128.692,00 |
| 22.01.2026 | 32,91 | 33,34 | 32,75 | 32,87 | 0,00% | 127.372,00 |
| 21.01.2026 | 31,41 | 32,87 | 31,31 | 32,87 | 5,35% | 146.398,00 |
| 20.01.2026 | 31,30 | 31,69 | 31,20 | 31,20 | -2,04% | 90.789,00 |
| 16.01.2026 | 32,16 | 32,30 | 31,66 | 31,85 | -1,45% | 158.446,00 |
| 15.01.2026 | 31,65 | 32,53 | 31,65 | 32,32 | 2,25% | 296.862,00 |
| 14.01.2026 | 31,05 | 31,62 | 30,42 | 31,61 | 1,90% | 116.832,00 |
| 13.01.2026 | 31,26 | 31,45 | 30,96 | 31,02 | -0,67% | 88.625,00 |
| 12.01.2026 | 31,51 | 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% | 148.933,00 |
| 07.01.2026 | 31,40 | 31,40 | 30,90 | 31,19 | -0,64% | 116.356,00 |
| 06.01.2026 | 31,18 | 31,51 | 30,98 | 31,39 | 0,03% | 148.490,00 |
| 05.01.2026 | 30,94 | 31,89 | 30,94 | 31,38 | 0,97% | 145.131,00 |
| 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 | 31,78 | 32,15 | 31,63 | 31,74 | -0,84% | 136.467,00 |
| 29.12.2025 | 32,37 | 32,68 | 31,95 | 32,01 | -0,68% | 136.313,00 |
| 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 | 32,35 | 32,64 | 32,09 | 32,11 | -1,08% | 133.621,00 |
| 22.12.2025 | 32,33 | 32,92 | 32,31 | 32,46 | 0,00% | 127.164,00 |
| 19.12.2025 | 32,96 | 33,25 | 32,30 | 32,46 | -1,87% | 807.253,00 |
| 18.12.2025 | 33,27 | 33,35 | 32,88 | 33,08 | 0,76% | 174.534,00 |
| 17.12.2025 | 32,54 | 33,22 | 32,54 | 32,83 | 0,67% | 196.806,00 |
| 16.12.2025 | 32,51 | 33,27 | 32,33 | 32,61 | 0,15% | 168.947,00 |
| 15.12.2025 | 32,58 | 32,86 | 32,08 | 32,56 | 0,71% | 177.020,00 |
| 12.12.2025 | 32,41 | 32,53 | 32,02 | 32,33 | 0,43% | 152.309,00 |
| 11.12.2025 | 31,80 | 32,67 | 31,80 | 32,19 | 0,69% | 169.512,00 |
| 10.12.2025 | 31,15 | 32,27 | 31,12 | 31,97 | 2,86% | 326.299,00 |
| 09.12.2025 | 30,85 | 31,38 | 30,85 | 31,08 | 1,17% | 122.935,00 |
| 08.12.2025 | 30,74 | 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 | 30,33 | 30,86 | 30,33 | 30,61 | 0,46% | 97.975,00 |
| 03.12.2025 | 30,22 | 31,04 | 29,89 | 30,47 | 1,23% | 151.703,00 |
| 02.12.2025 | 30,44 | 30,49 | 30,03 | 30,10 | -1,25% | 108.963,00 |
| 01.12.2025 | 29,71 | 30,50 | 29,38 | 30,48 | 2,49% | 156.946,00 |
| 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 | 29,77 | 30,05 | 29,52 | 29,64 | -0,24% | 135.042,00 |
| 21.11.2025 | 28,96 | 29,97 | 28,96 | 29,71 | 3,12% | 114.552,00 |
| 20.11.2025 | 28,89 | 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 | 28,48 | 28,89 | 28,46 | 28,53 | -0,04% | 94.591,00 |
| 17.11.2025 | 29,58 | 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 | 29,45 | 29,93 | 29,45 | 29,78 | 0,95% | 133.111,00 |
| 12.11.2025 | 29,61 | 30,07 | 29,48 | 29,50 | -0,37% | 136.825,00 |
| 11.11.2025 | 29,44 | 29,96 | 29,37 | 29,61 | 0,30% | 105.690,00 |
| 10.11.2025 | 29,41 | 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 | 29,02 | 29,19 | 28,76 | 28,89 | -1,13% | 118.589,00 |
| 05.11.2025 | 28,67 | 29,26 | 28,55 | 29,22 | 1,53% | 160.695,00 |
| 04.11.2025 | 28,96 | 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 | 28,32 | 29,09 | 28,28 | 29,08 | 2,61% | 190.938,00 |
| 29.10.2025 | 29,26 | 31,19 | 28,10 | 28,34 | -6,38% | 224.373,00 |
| 28.10.2025 | 29,35 | 30,33 | 28,97 | 30,27 | 2,68% | 178.918,00 |
| 27.10.2025 | 29,69 | 29,74 | 29,30 | 29,48 | 0,20% | 88.415,00 |