27,510$
-0,33%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 23,24 | 25,28 | 23,16 | 24,19 | 0,88% | 205.621,00 |
| 04.04.2025 | 23,82 | 24,08 | 23,18 | 23,98 | -3,81% | 222.848,00 |
| 03.04.2025 | 26,21 | 26,32 | 24,79 | 24,93 | -8,61% | 175.498,00 |
| 02.04.2025 | 26,90 | 27,35 | 26,70 | 27,28 | 1,07% | 94.789,00 |
| 01.04.2025 | 26,53 | 27,15 | 26,32 | 26,99 | -0,18% | 133.387,00 |
| 31.03.2025 | 26,58 | 27,19 | 26,58 | 27,04 | 0,41% | 128.395,00 |
| 28.03.2025 | 27,29 | 27,51 | 26,71 | 26,93 | -2,00% | 92.685,00 |
| 27.03.2025 | 27,43 | 27,75 | 27,35 | 27,48 | -0,07% | 94.655,00 |
| 26.03.2025 | 27,53 | 27,90 | 27,27 | 27,50 | 0,73% | 101.597,00 |
| 25.03.2025 | 27,78 | 27,88 | 27,26 | 27,30 | -0,94% | 110.582,00 |
| 24.03.2025 | 27,55 | 27,70 | 27,28 | 27,56 | 2,07% | 112.261,00 |
| 21.03.2025 | 27,12 | 27,24 | 26,70 | 27,00 | 0,26% | 636.755,00 |
| 20.03.2025 | 27,19 | 27,47 | 26,90 | 26,93 | -1,43% | 110.120,00 |
| 19.03.2025 | 27,27 | 27,56 | 26,96 | 27,32 | 0,77% | 126.251,00 |
| 18.03.2025 | 27,03 | 27,19 | 26,81 | 27,11 | 0,04% | 121.286,00 |
| 17.03.2025 | 27,04 | 27,33 | 26,87 | 27,10 | -0,04% | 124.102,00 |
| 14.03.2025 | 26,69 | 27,24 | 26,48 | 27,11 | 2,73% | 186.151,00 |
| 13.03.2025 | 26,70 | 26,91 | 26,34 | 26,39 | -1,31% | 132.775,00 |
| 12.03.2025 | 26,87 | 27,02 | 26,29 | 26,74 | 0,72% | 161.541,00 |
| 11.03.2025 | 26,77 | 26,87 | 26,18 | 26,55 | 0,15% | 191.607,00 |
| 10.03.2025 | 26,79 | 27,21 | 26,40 | 26,51 | -2,47% | 194.882,00 |
| 07.03.2025 | 27,36 | 27,42 | 26,80 | 27,18 | -1,02% | 149.242,00 |
| 06.03.2025 | 27,18 | 27,58 | 27,09 | 27,46 | -0,76% | 165.156,00 |
| 05.03.2025 | 28,05 | 28,08 | 27,46 | 27,67 | -1,28% | 153.470,00 |
| 04.03.2025 | 28,55 | 28,78 | 27,95 | 28,03 | -3,14% | 206.254,00 |
| 03.03.2025 | 29,05 | 29,31 | 28,68 | 28,94 | -0,34% | 140.275,00 |
| 28.02.2025 | 28,98 | 29,16 | 28,57 | 29,04 | 0,00% | 260.038,00 |
| 27.02.2025 | 28,85 | 29,23 | 28,78 | 29,04 | 0,73% | 136.024,00 |
| 26.02.2025 | 28,88 | 28,98 | 28,43 | 28,83 | 0,49% | 121.680,00 |
| 25.02.2025 | 28,77 | 29,09 | 28,54 | 28,69 | 1,16% | 120.920,00 |
| 24.02.2025 | 28,33 | 28,73 | 28,01 | 28,36 | -0,14% | 152.646,00 |
| 21.02.2025 | 29,21 | 29,26 | 28,27 | 28,40 | -1,87% | 251.886,00 |
| 20.02.2025 | 29,30 | 29,44 | 28,50 | 28,94 | -1,56% | 144.628,00 |
| 19.02.2025 | 29,47 | 29,67 | 29,21 | 29,40 | -0,98% | 128.572,00 |
| 18.02.2025 | 29,34 | 29,92 | 29,31 | 29,69 | 0,44% | 189.032,00 |
| 14.02.2025 | 29,68 | 29,95 | 29,40 | 29,56 | 0,00% | 87.098,00 |
| 13.02.2025 | 29,28 | 29,59 | 29,27 | 29,56 | 0,41% | 114.575,00 |
| 12.02.2025 | 29,88 | 29,88 | 29,34 | 29,44 | -2,58% | 187.612,00 |
| 11.02.2025 | 29,08 | 30,23 | 29,08 | 30,22 | 3,00% | 154.873,00 |
| 10.02.2025 | 28,80 | 29,70 | 28,80 | 29,34 | -1,15% | 147.719,00 |
| 07.02.2025 | 30,40 | 30,40 | 29,57 | 29,68 | -2,37% | 202.255,00 |
| 06.02.2025 | 30,56 | 30,76 | 30,22 | 30,40 | -0,69% | 136.134,00 |
| 05.02.2025 | 30,09 | 30,65 | 30,07 | 30,61 | 1,56% | 140.686,00 |
| 04.02.2025 | 29,28 | 30,17 | 29,18 | 30,14 | 3,01% | 147.211,00 |
| 03.02.2025 | 28,83 | 29,52 | 28,40 | 29,26 | -2,11% | 164.596,00 |
| 31.01.2025 | 29,39 | 30,11 | 29,39 | 29,89 | 1,53% | 292.922,00 |
| 30.01.2025 | 28,48 | 29,53 | 28,33 | 29,44 | 5,14% | 353.215,00 |
| 29.01.2025 | 28,53 | 29,42 | 27,78 | 28,00 | -2,00% | 283.301,00 |
| 28.01.2025 | 28,66 | 29,02 | 28,27 | 28,57 | -1,00% | 301.117,00 |
| 27.01.2025 | 28,52 | 29,05 | 28,52 | 28,86 | 1,23% | 143.809,00 |
| 24.01.2025 | 28,17 | 28,63 | 28,12 | 28,51 | 0,42% | 130.967,00 |
| 23.01.2025 | 28,08 | 28,57 | 28,08 | 28,39 | 0,28% | 138.650,00 |
| 22.01.2025 | 28,26 | 28,54 | 28,15 | 28,31 | -1,01% | 154.894,00 |
| 21.01.2025 | 28,82 | 29,18 | 28,52 | 28,60 | 0,28% | 266.288,00 |
| 17.01.2025 | 28,42 | 28,62 | 28,10 | 28,52 | 1,21% | 189.280,00 |
| 16.01.2025 | 28,17 | 28,32 | 27,73 | 28,18 | -0,28% | 287.459,00 |
| 15.01.2025 | 28,75 | 29,01 | 27,79 | 28,26 | 1,22% | 148.076,00 |
| 14.01.2025 | 27,02 | 27,96 | 26,95 | 27,92 | 4,49% | 161.619,00 |
| 13.01.2025 | 26,22 | 26,76 | 26,20 | 26,72 | 0,83% | 175.683,00 |
| 10.01.2025 | 26,92 | 26,92 | 26,00 | 26,50 | -3,43% | 161.058,00 |
| 08.01.2025 | 27,18 | 27,53 | 26,89 | 27,44 | 0,66% | 127.453,00 |
| 07.01.2025 | 27,89 | 28,04 | 26,99 | 27,26 | -1,45% | 180.988,00 |
| 06.01.2025 | 27,56 | 27,73 | 27,17 | 27,66 | 0,07% | 260.502,00 |
| 03.01.2025 | 27,45 | 27,80 | 26,67 | 27,64 | 1,06% | 325.125,00 |
| 02.01.2025 | 29,15 | 29,17 | 27,16 | 27,35 | -5,85% | 505.657,00 |
| 31.12.2024 | 28,95 | 29,11 | 28,62 | 29,05 | 0,80% | 290.833,00 |
| 30.12.2024 | 28,51 | 29,14 | 28,32 | 28,82 | 0,14% | 107.607,00 |
| 27.12.2024 | 28,85 | 29,10 | 28,40 | 28,78 | -1,00% | 143.101,00 |
| 26.12.2024 | 28,57 | 29,19 | 28,56 | 29,07 | 0,80% | 90.241,00 |
| 24.12.2024 | 28,70 | 28,99 | 28,40 | 28,84 | 0,28% | 66.910,00 |
| 23.12.2024 | 28,08 | 28,79 | 28,08 | 28,76 | 1,66% | 184.933,00 |
| 20.12.2024 | 28,00 | 28,87 | 27,94 | 28,29 | 0,07% | 1.597.234,00 |