70,320$
-0,54%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 69,89 | 71,11 | 69,89 | 70,01 | -0,98% | 8.288,00 |
| 17.03.2026 | 72,04 | 72,08 | 70,70 | 70,70 | -2,82% | 5.629,00 |
| 16.03.2026 | 74,98 | 74,98 | 71,39 | 72,75 | 1,75% | 3.302,00 |
| 13.03.2026 | 69,99 | 71,50 | 69,85 | 71,50 | 0,20% | 3.639,00 |
| 11.03.2026 | 71,23 | 71,76 | 70,69 | 71,36 | -0,21% | 4.869,00 |
| 10.03.2026 | 74,92 | 74,92 | 71,51 | 71,51 | -4,68% | 3.013,00 |
| 09.03.2026 | 69,69 | 75,02 | 69,69 | 75,02 | 2,98% | 6.568,00 |
| 06.03.2026 | 71,44 | 72,88 | 71,44 | 72,85 | -0,30% | 3.534,00 |
| 05.03.2026 | 73,98 | 74,29 | 73,07 | 73,07 | -2,21% | 2.588,00 |
| 04.03.2026 | 75,21 | 75,21 | 74,72 | 74,72 | 2,19% | 2.832,00 |
| 03.03.2026 | 73,76 | 73,76 | 73,12 | 73,12 | -2,13% | 2.244,00 |
| 02.03.2026 | 74,20 | 74,79 | 74,20 | 74,71 | 2,60% | 2.476,00 |
| 27.02.2026 | 73,01 | 73,12 | 72,80 | 72,82 | -4,57% | 4.974,00 |
| 26.02.2026 | 77,75 | 78,88 | 76,25 | 76,31 | -1,34% | 4.181,00 |
| 25.02.2026 | 74,01 | 77,35 | 73,77 | 77,35 | 3,91% | 4.250,00 |
| 24.02.2026 | 75,26 | 75,26 | 73,02 | 74,44 | 1,61% | 4.797,00 |
| 23.02.2026 | 74,47 | 74,69 | 73,26 | 73,26 | -4,36% | 6.579,00 |
| 20.02.2026 | 75,47 | 77,44 | 75,47 | 76,60 | 0,72% | 2.398,00 |
| 19.02.2026 | 75,91 | 76,13 | 75,91 | 76,05 | -1,23% | 2.114,00 |
| 18.02.2026 | 76,25 | 77,00 | 76,07 | 77,00 | -0,70% | 2.488,00 |
| 17.02.2026 | 78,37 | 78,49 | 77,54 | 77,54 | -0,49% | 3.430,00 |
| 13.02.2026 | 77,88 | 77,92 | 77,61 | 77,92 | -1,19% | 2.061,00 |
| 12.02.2026 | 77,59 | 78,86 | 77,59 | 78,86 | 0,99% | 2.111,00 |
| 11.02.2026 | 78,21 | 78,21 | 77,09 | 78,09 | 1,07% | 1.909,00 |
| 10.02.2026 | 79,02 | 79,02 | 77,26 | 77,26 | -2,40% | 4.516,00 |
| 09.02.2026 | 79,16 | 79,25 | 79,16 | 79,16 | -0,69% | 3.563,00 |
| 06.02.2026 | 80,28 | 80,50 | 79,71 | 79,71 | -0,40% | 5.034,00 |
| 05.02.2026 | 79,18 | 80,21 | 79,18 | 80,03 | -1,19% | 3.815,00 |
| 04.02.2026 | 80,10 | 80,99 | 79,59 | 80,99 | 1,75% | 2.895,00 |
| 03.02.2026 | 77,48 | 79,60 | 77,48 | 79,60 | 3,65% | 4.211,00 |
| 02.02.2026 | 74,68 | 77,08 | 74,57 | 76,80 | 1,99% | 7.555,00 |
| 30.01.2026 | 73,25 | 75,30 | 73,25 | 75,30 | 0,67% | 6.839,00 |
| 29.01.2026 | 70,60 | 74,80 | 70,60 | 74,80 | 4,37% | 4.778,00 |
| 28.01.2026 | 72,00 | 72,00 | 70,39 | 71,67 | -0,40% | 4.098,00 |
| 27.01.2026 | 71,50 | 72,60 | 71,50 | 71,96 | 0,50% | 3.774,00 |
| 26.01.2026 | 69,81 | 71,60 | 69,81 | 71,60 | 1,00% | 2.059,00 |
| 23.01.2026 | 71,08 | 71,37 | 70,68 | 70,89 | -2,94% | 3.444,00 |
| 22.01.2026 | 72,99 | 74,34 | 72,99 | 73,04 | 0,10% | 4.777,00 |
| 21.01.2026 | 69,50 | 72,97 | 69,50 | 72,97 | 3,74% | 3.488,00 |
| 16.01.2026 | 71,31 | 71,31 | 70,34 | 70,34 | -1,12% | 4.255,00 |
| 15.01.2026 | 71,14 | 71,14 | 71,14 | 71,14 | 0,99% | 3.022,00 |
| 14.01.2026 | 69,02 | 70,44 | 69,02 | 70,44 | 2,28% | 2.202,00 |
| 13.01.2026 | 69,58 | 70,23 | 68,87 | 68,87 | -0,91% | 2.790,00 |
| 12.01.2026 | 69,25 | 70,75 | 69,25 | 69,50 | 0,90% | 2.774,00 |
| 09.01.2026 | 69,50 | 69,50 | 68,88 | 68,88 | -1,32% | 2.598,00 |
| 08.01.2026 | 69,50 | 69,80 | 69,50 | 69,80 | -0,26% | 2.882,00 |
| 07.01.2026 | 69,51 | 69,98 | 68,52 | 69,98 | 0,65% | 5.829,00 |
| 06.01.2026 | 69,50 | 70,43 | 69,50 | 69,53 | 0,00% | 4.279,00 |
| 05.01.2026 | 71,33 | 71,35 | 69,53 | 69,53 | -1,65% | 3.808,00 |
| 02.01.2026 | 73,04 | 73,21 | 70,35 | 70,70 | -2,60% | 3.735,00 |
| 31.12.2025 | 72,87 | 73,34 | 72,43 | 72,59 | 2,54% | 4.447,00 |
| 30.12.2025 | 71,77 | 71,82 | 67,83 | 70,79 | -1,03% | 7.128,00 |
| 29.12.2025 | 71,20 | 71,53 | 69,92 | 71,53 | 0,46% | 3.577,00 |
| 26.12.2025 | 72,20 | 72,20 | 71,20 | 71,20 | -1,93% | 2.533,00 |
| 24.12.2025 | 72,11 | 73,16 | 72,11 | 72,60 | 0,61% | 2.076,00 |
| 23.12.2025 | 73,12 | 73,12 | 72,16 | 72,16 | -1,60% | 3.302,00 |
| 22.12.2025 | 76,50 | 77,65 | 73,33 | 73,33 | -4,46% | 6.242,00 |
| 19.12.2025 | 76,13 | 76,75 | 76,06 | 76,75 | 0,85% | 12.666,00 |
| 18.12.2025 | 75,96 | 77,16 | 75,96 | 76,10 | -0,64% | 8.112,00 |
| 17.12.2025 | 76,40 | 77,26 | 75,33 | 76,59 | -0,83% | 6.962,00 |
| 16.12.2025 | 74,28 | 79,03 | 73,51 | 77,23 | 2,02% | 13.741,00 |
| 15.12.2025 | 74,50 | 76,00 | 71,32 | 75,70 | 3,08% | 7.972,00 |
| 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 | 3,53% | 7.819,00 |
| 10.12.2025 | 69,93 | 72,15 | 69,93 | 71,20 | 2,61% | 10.465,00 |
| 09.12.2025 | 69,29 | 70,00 | 69,29 | 69,39 | 0,36% | 6.220,00 |
| 08.12.2025 | 68,61 | 69,36 | 68,61 | 69,14 | 1,47% | 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% | 2.270,00 |
| 03.12.2025 | 68,28 | 69,63 | 68,28 | 69,63 | 2,19% | 2.908,00 |
| 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% | 2.451,00 |
| 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 | -1,44% | 7.622,00 |
| 21.11.2025 | 69,12 | 71,00 | 69,12 | 70,74 | 2,86% | 9.452,00 |
| 20.11.2025 | 67,75 | 69,12 | 67,74 | 68,77 | 0,82% | 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 | 1,66% | 3.020,00 |
| 17.11.2025 | 68,34 | 68,34 | 66,77 | 66,77 | -4,72% | 5.108,00 |
| 14.11.2025 | 66,48 | 70,08 | 66,48 | 70,08 | 0,40% | 4.894,00 |
| 12.11.2025 | 70,90 | 70,90 | 69,80 | 69,80 | -1,55% | 3.729,00 |
| 11.11.2025 | 70,70 | 71,25 | 70,48 | 70,90 | 0,44% | 3.522,00 |
| 10.11.2025 | 69,11 | 70,59 | 69,11 | 70,59 | 1,35% | 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 | -2,05% | 3.627,00 |
| 05.11.2025 | 68,60 | 70,68 | 68,60 | 70,68 | 3,48% | 3.260,00 |
| 04.11.2025 | 68,00 | 68,75 | 68,00 | 68,30 | -0,13% | 4.634,00 |
| 03.11.2025 | 68,09 | 68,39 | 68,09 | 68,39 | -0,03% | 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 | -1,11% | 1.479,00 |
| 29.10.2025 | 69,10 | 70,00 | 69,10 | 69,36 | 0,62% | 4.950,00 |
| 28.10.2025 | 68,52 | 68,93 | 68,52 | 68,93 | 0,63% | 3.403,00 |
| 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% | 5.738,00 |
| 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 |