73,650$
-0,08%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,71 | 74,87 | 73,44 | 73,44 | -0,37% | 7.335,00 |
| 11.12.2025 | 71,99 | 74,17 | 71,50 | 73,71 | 3,67% | 7.815,00 |
| 10.12.2025 | 69,93 | 72,15 | 69,93 | 71,10 | 2,46% | 10.465,00 |
| 09.12.2025 | 69,29 | 70,00 | 69,29 | 69,39 | 0,19% | 6.220,00 |
| 08.12.2025 | 68,61 | 69,36 | 68,61 | 69,26 | 1,64% | 4.879,00 |
| 05.12.2025 | 69,57 | 69,57 | 68,14 | 68,14 | -0,53% | 3.250,00 |
| 04.12.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,62% | 2.268,00 |
| 03.12.2025 | 68,28 | 69,63 | 68,28 | 69,63 | 2,19% | 2.906,00 |
| 02.12.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -1,67% | 2.150,00 |
| 01.12.2025 | 68,06 | 69,30 | 68,06 | 69,30 | -0,22% | 2.450,00 |
| 28.11.2025 | 69,45 | 69,45 | 69,45 | 69,45 | -0,60% | 1.777,00 |
| 26.11.2025 | 69,09 | 69,95 | 69,09 | 69,87 | 0,22% | 4.640,00 |
| 25.11.2025 | 69,94 | 69,94 | 68,22 | 69,72 | 1,28% | 7.622,00 |
| 24.11.2025 | 69,11 | 70,45 | 68,84 | 68,84 | -2,69% | 139,00 |
| 21.11.2025 | 69,12 | 71,00 | 69,12 | 70,74 | 3,02% | 9.452,00 |
| 20.11.2025 | 67,75 | 69,12 | 67,74 | 68,67 | 0,67% | 4.119,00 |
| 19.11.2025 | 68,09 | 68,80 | 67,93 | 68,21 | 0,49% | 4.854,00 |
| 18.11.2025 | 67,72 | 67,88 | 66,93 | 67,88 | -0,67% | 3.020,00 |
| 17.11.2025 | 68,34 | 68,34 | 68,34 | 68,34 | -2,48% | 4.923,00 |
| 14.11.2025 | 66,48 | 70,08 | 66,48 | 70,08 | -0,31% | 4.894,00 |
| 13.11.2025 | 68,55 | 70,30 | 68,55 | 70,30 | -0,85% | 141,00 |
| 12.11.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,14% | 3.729,00 |
| 11.11.2025 | 70,70 | 71,25 | 70,48 | 71,00 | 1,88% | 3.522,00 |
| 10.11.2025 | 69,11 | 69,69 | 69,11 | 69,69 | 0,06% | 3.390,00 |
| 07.11.2025 | 69,40 | 69,65 | 69,40 | 69,65 | 0,61% | 3.102,00 |
| 06.11.2025 | 69,59 | 70,09 | 68,38 | 69,23 | 0,28% | 3.627,00 |
| 05.11.2025 | 68,60 | 69,38 | 68,60 | 69,04 | 1,08% | 3.260,00 |
| 04.11.2025 | 68,00 | 68,75 | 68,00 | 68,30 | 0,31% | 4.634,00 |
| 03.11.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -0,47% | 1.730,00 |
| 31.10.2025 | 68,50 | 68,59 | 68,41 | 68,41 | -0,26% | 4.182,00 |
| 30.10.2025 | 68,59 | 68,59 | 68,59 | 68,59 | -2,01% | 1.478,00 |
| 29.10.2025 | 69,10 | 70,00 | 69,10 | 70,00 | 1,55% | 4.944,00 |
| 28.10.2025 | 68,52 | 68,93 | 68,52 | 68,93 | 0,63% | 3.381,00 |
| 27.10.2025 | 68,59 | 68,59 | 68,50 | 68,50 | -0,61% | 3.445,00 |
| 24.10.2025 | 68,50 | 68,92 | 68,50 | 68,92 | 2,56% | 2.891,00 |
| 23.10.2025 | 67,99 | 68,37 | 67,09 | 67,20 | -3,31% | 6.773,00 |
| 22.10.2025 | 69,45 | 70,00 | 68,97 | 69,50 | 0,22% | 5.718,00 |
| 21.10.2025 | 69,32 | 69,40 | 68,71 | 69,35 | -0,06% | 2.436,00 |
| 20.10.2025 | 69,05 | 69,39 | 68,96 | 69,39 | 1,52% | 2.645,00 |
| 17.10.2025 | 66,88 | 68,35 | 66,78 | 68,35 | 2,00% | 3.227,00 |
| 16.10.2025 | 69,15 | 69,15 | 67,01 | 67,01 | -2,88% | 5.653,00 |
| 15.10.2025 | 67,68 | 69,23 | 67,68 | 69,00 | 0,88% | 3.845,00 |
| 14.10.2025 | 67,65 | 68,48 | 67,61 | 68,40 | 1,95% | 4.048,00 |
| 13.10.2025 | 66,30 | 67,09 | 66,30 | 67,09 | 2,54% | 4.758,00 |
| 10.10.2025 | 66,78 | 66,84 | 65,43 | 65,43 | -2,55% | 6.371,00 |
| 09.10.2025 | 66,33 | 67,14 | 66,33 | 67,14 | 1,21% | 2.610,00 |
| 08.10.2025 | 65,90 | 67,51 | 65,90 | 66,34 | 1,78% | 9.697,00 |
| 07.10.2025 | 66,79 | 66,79 | 64,71 | 65,18 | -2,03% | 3.876,00 |
| 06.10.2025 | 68,01 | 68,06 | 66,53 | 66,53 | -1,73% | 4.007,00 |
| 03.10.2025 | 67,29 | 67,70 | 66,48 | 67,70 | 2,25% | 4.216,00 |
| 02.10.2025 | 65,50 | 66,95 | 65,50 | 66,21 | 0,11% | 5.290,00 |
| 01.10.2025 | 66,80 | 66,80 | 66,00 | 66,14 | -0,87% | 7.608,00 |
| 30.09.2025 | 66,36 | 66,72 | 65,39 | 66,72 | -0,36% | 6.101,00 |
| 29.09.2025 | 66,20 | 68,43 | 66,20 | 66,96 | -2,39% | 3.883,00 |
| 26.09.2025 | 67,67 | 69,58 | 67,67 | 68,60 | -0,19% | 3.399,00 |
| 25.09.2025 | 68,73 | 68,73 | 68,73 | 68,73 | -0,32% | 2.702,00 |
| 24.09.2025 | 68,54 | 69,47 | 68,45 | 68,95 | -0,20% | 3.721,00 |
| 23.09.2025 | 68,80 | 69,09 | 68,80 | 69,09 | 0,76% | 4.070,00 |
| 22.09.2025 | 69,25 | 69,26 | 67,41 | 68,57 | -4,66% | 7.160,00 |
| 19.09.2025 | 71,20 | 71,92 | 69,88 | 71,92 | 0,59% | 22.585,00 |
| 18.09.2025 | 68,39 | 72,00 | 68,39 | 71,50 | 3,38% | 7.382,00 |
| 17.09.2025 | 69,09 | 70,31 | 68,90 | 69,16 | -0,43% | 4.323,00 |
| 16.09.2025 | 69,48 | 70,23 | 68,01 | 69,46 | -1,75% | 3.816,00 |
| 15.09.2025 | 69,95 | 70,87 | 68,94 | 70,70 | 0,83% | 4.850,00 |
| 12.09.2025 | 69,80 | 70,12 | 69,63 | 70,12 | -0,33% | 2.887,00 |
| 11.09.2025 | 70,13 | 70,91 | 70,01 | 70,35 | -0,16% | 4.198,00 |
| 10.09.2025 | 70,96 | 70,96 | 69,78 | 70,46 | -1,18% | 5.058,00 |
| 09.09.2025 | 71,19 | 72,00 | 71,03 | 71,30 | 0,45% | 8.731,00 |
| 08.09.2025 | 71,50 | 71,50 | 70,39 | 70,98 | -0,45% | 2.417,00 |
| 05.09.2025 | 72,00 | 73,00 | 70,66 | 71,30 | -0,97% | 13.667,00 |
| 04.09.2025 | 70,20 | 72,00 | 70,20 | 72,00 | 1,74% | 8.148,00 |
| 03.09.2025 | 70,30 | 71,66 | 69,47 | 70,77 | -0,13% | 10.335,00 |
| 02.09.2025 | 70,72 | 71,31 | 69,60 | 70,86 | -1,56% | 6.145,00 |
| 29.08.2025 | 70,60 | 71,98 | 70,60 | 71,98 | 1,15% | 12.289,00 |
| 28.08.2025 | 70,50 | 71,56 | 70,50 | 71,16 | -0,75% | 7.105,00 |
| 27.08.2025 | 70,74 | 71,95 | 70,30 | 71,70 | 0,65% | 8.132,00 |
| 26.08.2025 | 69,90 | 72,35 | 69,85 | 71,24 | 1,45% | 11.735,00 |
| 25.08.2025 | 70,55 | 72,00 | 70,22 | 70,22 | -1,65% | 8.773,00 |
| 22.08.2025 | 67,00 | 72,07 | 67,00 | 71,40 | 6,06% | 22.559,00 |
| 21.08.2025 | 67,30 | 68,39 | 67,07 | 67,32 | -1,06% | 5.160,00 |
| 20.08.2025 | 66,97 | 68,81 | 66,91 | 68,04 | -0,03% | 10.251,00 |
| 19.08.2025 | 67,95 | 69,25 | 67,95 | 68,06 | 0,89% | 5.728,00 |
| 18.08.2025 | 67,89 | 67,89 | 67,39 | 67,46 | -1,65% | 4.379,00 |
| 15.08.2025 | 69,94 | 69,94 | 68,00 | 68,59 | -1,51% | 21.559,00 |
| 14.08.2025 | 68,25 | 69,70 | 68,20 | 69,64 | 0,42% | 17.529,00 |
| 13.08.2025 | 66,90 | 70,45 | 66,90 | 69,35 | 1,64% | 11.345,00 |
| 12.08.2025 | 64,90 | 70,00 | 64,90 | 68,23 | 2,68% | 15.243,00 |
| 11.08.2025 | 64,50 | 66,45 | 64,50 | 66,45 | 3,83% | 13.534,00 |
| 08.08.2025 | 64,76 | 65,92 | 64,00 | 64,00 | 0,09% | 3.100,00 |
| 07.08.2025 | 64,57 | 64,57 | 62,52 | 63,94 | 0,58% | 8.271,00 |
| 06.08.2025 | 64,94 | 64,94 | 63,57 | 63,57 | -1,46% | 5.662,00 |
| 05.08.2025 | 64,38 | 64,51 | 64,22 | 64,51 | -1,71% | 6.153,00 |
| 04.08.2025 | 63,54 | 65,63 | 63,14 | 65,63 | 3,66% | 24.709,00 |
| 01.08.2025 | 63,64 | 63,74 | 61,45 | 63,31 | -0,85% | 40.560,00 |
| 31.07.2025 | 63,00 | 63,85 | 63,00 | 63,85 | -0,23% | 8.751,00 |
| 30.07.2025 | 65,04 | 65,04 | 62,54 | 64,00 | -0,79% | 16.897,00 |
| 29.07.2025 | 66,06 | 66,06 | 64,50 | 64,51 | -2,35% | 7.389,00 |
| 28.07.2025 | 67,32 | 67,32 | 66,06 | 66,06 | -1,15% | 4.129,00 |
| 25.07.2025 | 67,01 | 67,44 | 66,46 | 66,83 | -2,49% | 5.436,00 |
| 24.07.2025 | 67,85 | 69,66 | 67,82 | 68,54 | -0,93% | 9.714,00 |