66,780$
-0,62%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 68,79 | 69,18 | 68,59 | 69,18 | 1,83% | 6.700,00 |
| 22.07.2025 | 67,69 | 68,28 | 66,72 | 67,94 | 0,59% | 24.416,00 |
| 21.07.2025 | 67,29 | 67,75 | 66,25 | 67,54 | 0,36% | 10.574,00 |
| 18.07.2025 | 66,36 | 67,42 | 65,17 | 67,30 | 1,72% | 24.951,00 |
| 17.07.2025 | 64,85 | 66,76 | 64,85 | 66,16 | 1,86% | 19.827,00 |
| 16.07.2025 | 62,90 | 64,96 | 62,47 | 64,95 | 2,83% | 51.166,00 |
| 15.07.2025 | 62,80 | 63,87 | 62,48 | 63,16 | -2,74% | 27.209,00 |
| 14.07.2025 | 64,01 | 64,94 | 63,87 | 64,94 | -0,02% | 21.833,00 |
| 11.07.2025 | 64,97 | 65,77 | 64,63 | 64,95 | -2,65% | 6.372,00 |
| 10.07.2025 | 67,00 | 67,00 | 65,85 | 66,72 | 0,56% | 10.628,00 |
| 09.07.2025 | 66,26 | 66,52 | 65,90 | 66,35 | 0,36% | 7.167,00 |
| 08.07.2025 | 64,85 | 67,05 | 64,85 | 66,11 | 0,36% | 14.848,00 |
| 07.07.2025 | 67,07 | 67,75 | 65,58 | 65,87 | -2,08% | 16.141,00 |
| 03.07.2025 | 67,07 | 67,54 | 66,86 | 67,27 | 3,19% | 6.274,00 |
| 02.07.2025 | 66,97 | 67,18 | 64,78 | 65,19 | 0,49% | 31.009,00 |
| 01.07.2025 | 61,07 | 66,85 | 60,76 | 64,87 | 5,29% | 54.324,00 |
| 30.06.2025 | 61,89 | 63,30 | 61,52 | 61,61 | -0,74% | 23.685,00 |
| 27.06.2025 | 61,88 | 62,87 | 60,75 | 62,07 | -0,19% | 412.158,00 |
| 26.06.2025 | 60,18 | 62,59 | 60,18 | 62,19 | 4,46% | 48.698,00 |
| 25.06.2025 | 59,00 | 59,54 | 58,25 | 59,54 | 1,30% | 18.704,00 |
| 24.06.2025 | 60,10 | 60,10 | 57,76 | 58,77 | -0,14% | 20.636,00 |
| 23.06.2025 | 59,13 | 59,49 | 57,09 | 58,85 | -0,34% | 39.982,00 |
| 20.06.2025 | 59,75 | 60,26 | 58,00 | 59,05 | -1,53% | 14.665,00 |
| 18.06.2025 | 60,50 | 61,37 | 59,59 | 59,97 | -1,54% | 23.220,00 |
| 17.06.2025 | 61,01 | 61,14 | 60,91 | 60,91 | -1,38% | 10.735,00 |
| 16.06.2025 | 61,39 | 62,66 | 60,79 | 61,76 | -1,18% | 15.267,00 |
| 13.06.2025 | 63,75 | 64,16 | 62,07 | 62,50 | -3,81% | 10.869,00 |
| 12.06.2025 | 65,32 | 65,32 | 64,86 | 64,98 | -0,75% | 7.722,00 |
| 11.06.2025 | 64,53 | 66,12 | 64,53 | 65,47 | 1,04% | 7.997,00 |
| 10.06.2025 | 66,31 | 66,31 | 64,79 | 64,79 | -0,95% | 5.037,00 |
| 09.06.2025 | 66,20 | 66,20 | 65,19 | 65,41 | 0,25% | 7.015,00 |
| 06.06.2025 | 64,99 | 65,38 | 64,99 | 65,25 | -0,32% | 5.218,00 |
| 05.06.2025 | 65,73 | 67,50 | 65,00 | 65,46 | 0,46% | 4.961,00 |
| 04.06.2025 | 65,67 | 65,67 | 65,02 | 65,16 | -0,79% | 5.536,00 |
| 03.06.2025 | 67,00 | 67,40 | 65,44 | 65,68 | -1,60% | 7.542,00 |
| 02.06.2025 | 66,98 | 66,98 | 65,52 | 66,75 | 0,32% | 5.935,00 |
| 30.05.2025 | 68,00 | 68,00 | 65,74 | 66,54 | -1,79% | 6.764,00 |
| 29.05.2025 | 65,73 | 68,20 | 65,73 | 67,75 | 4,44% | 9.882,00 |
| 28.05.2025 | 64,56 | 64,87 | 64,36 | 64,87 | 0,08% | 6.095,00 |
| 27.05.2025 | 65,09 | 65,96 | 64,82 | 64,82 | -0,28% | 6.578,00 |
| 23.05.2025 | 64,82 | 66,42 | 64,82 | 65,00 | -1,81% | 6.196,00 |
| 22.05.2025 | 65,11 | 66,20 | 65,11 | 66,20 | -0,15% | 5.592,00 |
| 21.05.2025 | 65,75 | 66,30 | 65,25 | 66,30 | -2,14% | 7.204,00 |
| 20.05.2025 | 67,50 | 67,75 | 67,00 | 67,75 | 0,19% | 4.792,00 |
| 19.05.2025 | 68,71 | 68,71 | 66,38 | 67,62 | 1,29% | 5.208,00 |
| 16.05.2025 | 67,59 | 67,59 | 66,76 | 66,76 | -1,15% | 7.249,00 |
| 15.05.2025 | 68,50 | 69,00 | 67,54 | 67,54 | -0,53% | 3.701,00 |
| 14.05.2025 | 69,20 | 69,20 | 67,21 | 67,90 | -1,88% | 6.451,00 |
| 13.05.2025 | 68,50 | 69,99 | 68,50 | 69,20 | 3,52% | 6.685,00 |
| 12.05.2025 | 66,80 | 66,85 | 66,55 | 66,85 | -0,25% | 5.608,00 |
| 09.05.2025 | 66,54 | 67,02 | 66,01 | 67,02 | -0,61% | 3.700,00 |