38,700$
-1,15%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 39,46 | 39,77 | 38,27 | 39,15 | 1,58% | 45.198,00 |
| 26.04.2024 | 37,55 | 39,17 | 37,54 | 38,54 | 2,11% | 29.723,00 |
| 25.04.2024 | 37,00 | 38,16 | 36,61 | 37,75 | 2,01% | 12.806,00 |
| 24.04.2024 | 38,47 | 38,47 | 36,01 | 37,00 | -1,49% | 31.388,00 |
| 23.04.2024 | 39,02 | 39,29 | 37,36 | 37,56 | -2,95% | 20.051,00 |
| 22.04.2024 | 37,01 | 38,70 | 34,95 | 38,70 | 4,68% | 24.402,00 |
| 19.04.2024 | 35,26 | 37,10 | 35,26 | 36,97 | 3,64% | 15.947,00 |
| 18.04.2024 | 35,14 | 36,50 | 35,00 | 35,67 | 0,91% | 10.785,00 |
| 17.04.2024 | 34,99 | 35,55 | 33,51 | 35,35 | 1,58% | 21.914,00 |
| 16.04.2024 | 38,28 | 38,74 | 33,75 | 34,80 | -10,15% | 33.362,00 |
| 15.04.2024 | 41,26 | 41,26 | 37,60 | 38,73 | -3,30% | 18.921,00 |
| 12.04.2024 | 42,56 | 43,10 | 39,82 | 40,05 | -6,84% | 17.274,00 |
| 11.04.2024 | 43,18 | 44,22 | 42,05 | 42,99 | -0,67% | 17.439,00 |
| 10.04.2024 | 45,96 | 47,46 | 42,18 | 43,28 | -7,40% | 11.418,00 |
| 09.04.2024 | 46,51 | 47,84 | 46,20 | 46,74 | -1,92% | 8.491,00 |
| 08.04.2024 | 48,25 | 48,25 | 47,66 | 47,66 | 0,12% | 1.585,00 |
| 05.04.2024 | 48,77 | 48,77 | 47,60 | 47,60 | -0,83% | 1.502,00 |
| 04.04.2024 | 48,13 | 48,13 | 48,00 | 48,00 | 0,22% | 1.837,00 |
| 03.04.2024 | 48,08 | 48,08 | 47,89 | 47,89 | -0,63% | 2.010,00 |
| 02.04.2024 | 47,92 | 49,50 | 47,92 | 48,20 | -1,59% | 2.758,00 |
| 01.04.2024 | 49,33 | 50,19 | 48,98 | 48,98 | 1,30% | 2.713,00 |
| 28.03.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -1,81% | 15,00 |
| 27.03.2024 | 48,31 | 51,21 | 48,00 | 49,24 | 3,23% | 4.530,00 |
| 26.03.2024 | 48,51 | 48,51 | 47,70 | 47,70 | -1,75% | 2.867,00 |
| 25.03.2024 | 48,50 | 48,55 | 48,50 | 48,55 | 0,10% | 4.474,00 |
| 22.03.2024 | 48,49 | 48,92 | 48,48 | 48,50 | -1,02% | 3.308,00 |
| 21.03.2024 | 49,00 | 49,37 | 48,90 | 49,00 | -0,31% | 5.012,00 |
| 20.03.2024 | 48,46 | 50,06 | 48,46 | 49,15 | 0,90% | 5.556,00 |
| 19.03.2024 | 48,76 | 49,69 | 48,46 | 48,71 | -0,08% | 3.735,00 |
| 18.03.2024 | 50,00 | 50,00 | 48,75 | 48,75 | -2,21% | 3.025,00 |
| 15.03.2024 | 48,65 | 49,85 | 48,65 | 49,85 | 2,51% | 13.180,00 |
| 14.03.2024 | 50,58 | 50,58 | 48,63 | 48,63 | -4,59% | 2.721,00 |
| 13.03.2024 | 51,25 | 51,25 | 50,97 | 50,97 | -0,55% | 1.674,00 |
| 12.03.2024 | 51,88 | 51,88 | 51,25 | 51,25 | -1,21% | 1.939,00 |
| 11.03.2024 | 51,81 | 51,88 | 51,81 | 51,88 | -0,21% | 2.152,00 |
| 08.03.2024 | 51,99 | 51,99 | 51,99 | 51,99 | -1,33% | 2.163,00 |
| 07.03.2024 | 53,50 | 53,50 | 52,34 | 52,69 | -1,44% | 4.485,00 |
| 06.03.2024 | 53,05 | 53,50 | 53,05 | 53,46 | 1,63% | 1.743,00 |
| 05.03.2024 | 54,56 | 54,58 | 51,72 | 52,60 | -0,25% | 2.120,00 |
| 04.03.2024 | 53,84 | 53,84 | 52,73 | 52,73 | 0,23% | 2.425,00 |
| 01.03.2024 | 52,33 | 52,61 | 51,78 | 52,61 | -0,53% | 2.576,00 |
| 29.02.2024 | 52,89 | 52,89 | 52,89 | 52,89 | 2,14% | 2.444,00 |
| 28.02.2024 | 52,04 | 52,04 | 51,78 | 51,78 | -3,72% | 1.441,00 |
| 27.02.2024 | 54,87 | 55,38 | 50,88 | 53,78 | -0,41% | 461,00 |
| 26.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,90% | 1.881,00 |
| 23.02.2024 | 54,49 | 54,49 | 54,49 | 54,49 | 1,52% | 1.879,00 |
| 22.02.2024 | 52,51 | 53,82 | 52,23 | 53,68 | 3,68% | 4.694,00 |
| 21.02.2024 | 52,86 | 53,83 | 51,77 | 51,77 | -2,34% | 1.855,00 |
| 20.02.2024 | 53,01 | 53,01 | 53,01 | 53,01 | -3,62% | 1.515,00 |
| 16.02.2024 | 55,49 | 56,21 | 54,17 | 55,00 | -1,15% | 5.240,00 |
| 15.02.2024 | 53,58 | 55,65 | 53,58 | 55,64 | 6,49% | 3.590,00 |
| 14.02.2024 | 51,66 | 53,31 | 51,66 | 52,25 | 1,79% | 6.105,00 |
| 13.02.2024 | 56,00 | 56,00 | 50,55 | 51,33 | -8,75% | 9.490,00 |
| 12.02.2024 | 54,02 | 57,02 | 54,02 | 56,25 | 3,00% | 5.374,00 |
| 09.02.2024 | 52,11 | 54,61 | 52,11 | 54,61 | 6,00% | 3.540,00 |
| 08.02.2024 | 51,71 | 52,65 | 51,52 | 51,52 | -0,37% | 2.873,00 |
| 07.02.2024 | 50,63 | 53,08 | 49,30 | 51,71 | 1,19% | 8.532,00 |
| 06.02.2024 | 53,36 | 53,36 | 50,26 | 51,10 | -3,71% | 12.518,00 |
| 05.02.2024 | 55,13 | 55,50 | 52,86 | 53,07 | -4,72% | 4.154,00 |
| 02.02.2024 | 55,81 | 55,85 | 55,70 | 55,70 | -4,13% | 2.045,00 |
| 01.02.2024 | 56,14 | 59,00 | 56,14 | 58,10 | 4,68% | 3.926,00 |
| 31.01.2024 | 57,39 | 57,39 | 55,50 | 55,50 | -5,45% | 2.658,00 |
| 30.01.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -1,29% | 1.007,00 |
| 29.01.2024 | 57,45 | 59,47 | 57,25 | 59,47 | 2,59% | 3.539,00 |
| 26.01.2024 | 59,00 | 59,95 | 57,26 | 57,97 | -0,50% | 6.832,00 |
| 25.01.2024 | 57,99 | 58,26 | 57,65 | 58,26 | -1,00% | 6.403,00 |
| 24.01.2024 | 57,67 | 58,85 | 57,67 | 58,85 | 4,79% | 3.046,00 |
| 23.01.2024 | 56,89 | 57,35 | 56,16 | 56,16 | -1,30% | 6.369,00 |
| 22.01.2024 | 56,43 | 56,90 | 55,04 | 56,90 | -0,16% | 15.444,00 |
| 19.01.2024 | 58,55 | 58,55 | 56,75 | 56,99 | -1,76% | 8.517,00 |
| 18.01.2024 | 58,73 | 60,16 | 57,80 | 58,01 | -5,31% | 7.838,00 |
| 17.01.2024 | 60,81 | 61,26 | 59,30 | 61,26 | 0,46% | 2.848,00 |
| 16.01.2024 | 60,30 | 60,98 | 60,05 | 60,98 | 0,93% | 4.544,00 |
| 12.01.2024 | 60,35 | 60,42 | 58,75 | 60,42 | -0,58% | 4.848,00 |
| 11.01.2024 | 61,34 | 61,34 | 60,40 | 60,77 | -1,97% | 4.310,00 |
| 10.01.2024 | 60,50 | 61,99 | 60,43 | 61,99 | 0,39% | 6.542,00 |
| 09.01.2024 | 64,82 | 64,82 | 61,52 | 61,75 | -3,52% | 6.654,00 |
| 08.01.2024 | 64,77 | 64,93 | 64,00 | 64,00 | -1,96% | 4.079,00 |
| 05.01.2024 | 65,81 | 65,81 | 65,18 | 65,28 | -0,44% | 17.014,00 |
| 04.01.2024 | 67,54 | 67,54 | 65,57 | 65,57 | -2,05% | 8.076,00 |
| 03.01.2024 | 69,50 | 70,97 | 66,94 | 66,94 | -0,47% | 8.776,00 |
| 02.01.2024 | 68,76 | 68,76 | 66,02 | 67,26 | -1,37% | 5.193,00 |
| 29.12.2023 | 68,60 | 69,98 | 68,19 | 68,19 | -0,92% | 4.697,00 |
| 28.12.2023 | 68,76 | 70,45 | 68,73 | 68,82 | -0,98% | 3.903,00 |
| 27.12.2023 | 66,46 | 69,50 | 65,73 | 69,50 | 3,44% | 4.058,00 |
| 26.12.2023 | 67,62 | 67,62 | 66,63 | 67,19 | -1,23% | 6.431,00 |
| 22.12.2023 | 68,21 | 68,57 | 67,74 | 68,03 | 0,04% | 7.308,00 |
| 21.12.2023 | 69,50 | 69,50 | 67,45 | 68,00 | -3,05% | 8.191,00 |
| 20.12.2023 | 67,89 | 70,75 | 67,05 | 70,14 | 1,65% | 8.477,00 |
| 19.12.2023 | 69,50 | 69,50 | 65,63 | 69,00 | -1,89% | 6.632,00 |
| 18.12.2023 | 70,31 | 72,00 | 69,35 | 70,33 | -0,65% | 13.073,00 |
| 15.12.2023 | 67,47 | 71,00 | 66,88 | 70,79 | 7,26% | 37.016,00 |
| 14.12.2023 | 65,76 | 66,75 | 65,43 | 66,00 | 4,40% | 16.886,00 |
| 13.12.2023 | 61,90 | 65,05 | 61,90 | 63,22 | 3,37% | 11.926,00 |
| 12.12.2023 | 60,98 | 61,39 | 60,12 | 61,16 | -0,91% | 6.201,00 |
| 11.12.2023 | 60,99 | 61,89 | 60,15 | 61,72 | 1,45% | 6.171,00 |
| 08.12.2023 | 58,73 | 61,45 | 58,73 | 60,84 | 2,01% | 7.794,00 |
| 07.12.2023 | 60,31 | 60,31 | 58,51 | 59,64 | -2,23% | 6.933,00 |
| 06.12.2023 | 60,50 | 61,00 | 59,72 | 61,00 | 3,27% | 4.890,00 |
| 05.12.2023 | 61,34 | 61,34 | 58,50 | 59,07 | -3,64% | 14.438,00 |