107,800$
-3,95%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 112,38 | 114,44 | 107,67 | 108,35 | -3,22% | 76.603,00 |
| 04.11.2026 | 112,52 | 115,40 | 111,00 | 111,96 | 0,79% | 125.985,00 |
| 03.11.2026 | 110,50 | 112,47 | 108,64 | 111,08 | -0,07% | 80.395,00 |
| 02.11.2026 | 111,00 | 111,42 | 108,63 | 111,16 | 1,33% | 50.217,00 |
| 30.10.2026 | 111,25 | 111,25 | 107,51 | 109,70 | -1,39% | 77.207,00 |
| 29.10.2026 | 110,70 | 112,33 | 108,87 | 111,25 | 1,39% | 114.484,00 |
| 28.10.2026 | 108,00 | 110,52 | 107,47 | 109,73 | 1,07% | 85.046,00 |
| 27.10.2026 | 108,00 | 109,58 | 106,68 | 108,57 | -0,24% | 80.639,00 |
| 26.10.2026 | 107,75 | 110,10 | 107,70 | 108,83 | 1,40% | 97.665,00 |
| 23.10.2026 | 107,00 | 108,10 | 105,82 | 107,33 | -0,93% | 52.995,00 |
| 22.10.2026 | 105,50 | 108,50 | 105,50 | 108,34 | 2,50% | 35.269,00 |
| 21.10.2026 | 104,10 | 106,03 | 103,25 | 105,70 | 1,33% | 59.876,00 |
| 20.10.2026 | 102,05 | 105,02 | 102,05 | 104,31 | 2,96% | 59.625,00 |
| 19.10.2026 | 103,28 | 104,47 | 101,21 | 101,31 | -0,73% | 130.096,00 |
| 16.10.2026 | 102,67 | 103,90 | 101,20 | 102,06 | -0,65% | 49.144,00 |
| 15.10.2026 | 103,20 | 104,39 | 102,23 | 102,73 | 0,87% | 54.138,00 |
| 14.10.2026 | 103,00 | 104,46 | 101,39 | 101,84 | -2,20% | 58.164,00 |
| 13.10.2026 | 104,12 | 105,38 | 103,35 | 104,13 | 1,00% | 60.687,00 |
| 12.10.2026 | 101,20 | 104,39 | 101,20 | 103,10 | 1,68% | 59.280,00 |
| 09.10.2026 | 100,70 | 102,25 | 99,90 | 101,39 | 0,23% | 75.578,00 |
| 08.10.2026 | 102,02 | 103,52 | 101,08 | 101,15 | -0,90% | 35.950,00 |
| 07.10.2026 | 101,28 | 103,04 | 99,82 | 102,07 | 0,43% | 34.705,00 |
| 06.10.2026 | 99,94 | 102,03 | 99,04 | 101,63 | 1,80% | 40.250,00 |
| 05.10.2026 | 98,00 | 100,00 | 96,98 | 99,83 | 1,56% | 81.028,00 |
| 02.10.2026 | 97,90 | 99,50 | 96,64 | 98,30 | 1,60% | 55.880,00 |
| 01.10.2026 | 97,27 | 97,68 | 94,66 | 96,75 | -0,87% | 55.187,00 |
| 30.09.2026 | 99,46 | 100,10 | 96,08 | 97,60 | -1,57% | 84.624,00 |
| 29.09.2026 | 95,55 | 99,50 | 95,55 | 99,15 | 4,81% | 77.799,00 |
| 28.09.2026 | 94,00 | 94,81 | 92,70 | 94,60 | 1,07% | 146.959,00 |
| 25.09.2026 | 92,44 | 94,69 | 92,41 | 93,60 | 0,82% | 64.432,00 |
| 24.09.2026 | 91,35 | 93,82 | 91,35 | 92,84 | 1,59% | 116.216,00 |
| 23.09.2026 | 93,05 | 93,96 | 91,39 | 91,39 | -2,52% | 43.200,00 |
| 22.09.2026 | 93,03 | 94,64 | 92,61 | 93,75 | 0,81% | 79.272,00 |
| 21.09.2026 | 93,40 | 94,15 | 92,47 | 93,00 | -0,64% | 59.553,00 |
| 18.09.2026 | 93,49 | 94,66 | 92,51 | 93,60 | -0,44% | 110.817,00 |
| 17.09.2026 | 95,67 | 96,38 | 94,01 | 94,01 | -1,22% | 45.334,00 |
| 16.09.2026 | 96,45 | 97,07 | 94,97 | 95,17 | -1,13% | 39.688,00 |
| 15.09.2026 | 94,77 | 96,35 | 93,88 | 96,26 | 0,26% | 35.317,00 |
| 14.09.2026 | 94,90 | 96,62 | 93,02 | 96,01 | 1,06% | 47.945,00 |
| 11.09.2026 | 94,48 | 95,53 | 93,15 | 95,00 | 1,71% | 76.408,00 |
| 10.09.2026 | 92,93 | 94,85 | 92,21 | 93,40 | -0,27% | 92.321,00 |
| 09.09.2026 | 94,50 | 94,80 | 93,15 | 93,65 | 0,16% | 125.975,00 |
| 08.09.2026 | 93,60 | 95,96 | 93,20 | 93,50 | -1,46% | 57.571,00 |
| 04.09.2026 | 94,82 | 95,99 | 93,12 | 94,89 | 0,27% | 35.996,00 |
| 03.09.2026 | 92,98 | 96,00 | 91,01 | 94,63 | 3,30% | 64.581,00 |
| 02.09.2026 | 91,00 | 93,59 | 91,00 | 91,61 | 0,73% | 33.079,00 |
| 01.09.2026 | 90,28 | 92,75 | 90,28 | 90,95 | -0,75% | 173.644,00 |
| 31.08.2026 | 91,27 | 92,67 | 90,14 | 91,64 | -0,12% | 75.021,00 |
| 28.08.2026 | 91,26 | 94,31 | 91,26 | 91,75 | 0,24% | 130.610,00 |
| 27.08.2026 | 91,06 | 91,62 | 89,00 | 91,53 | 0,07% | 73.845,00 |
| 26.08.2026 | 90,50 | 91,47 | 89,50 | 91,47 | 2,27% | 139.006,00 |
| 25.08.2026 | 88,64 | 89,70 | 87,08 | 89,44 | 1,87% | 182.523,00 |
| 24.08.2026 | 86,07 | 88,95 | 86,07 | 87,80 | 3,37% | 69.849,00 |
| 21.08.2026 | 88,66 | 88,66 | 84,94 | 84,94 | 0,07% | 18.990,00 |
| 20.08.2026 | 87,00 | 89,56 | 84,88 | 84,88 | -2,30% | 13.628,00 |
| 19.08.2026 | 88,25 | 88,25 | 86,88 | 86,88 | -0,84% | 6.934,00 |
| 18.08.2026 | 86,80 | 88,07 | 86,17 | 87,62 | 1,65% | 9.146,00 |
| 17.08.2026 | 88,00 | 92,00 | 86,20 | 86,20 | -2,48% | 8.218,00 |
| 14.08.2026 | 88,75 | 88,75 | 87,46 | 88,39 | 0,99% | 7.459,00 |
| 13.08.2026 | 88,62 | 88,62 | 87,25 | 87,52 | -2,32% | 7.884,00 |
| 12.08.2026 | 87,50 | 89,60 | 86,40 | 89,60 | 4,73% | 9.480,00 |
| 11.08.2026 | 84,52 | 87,43 | 84,52 | 85,55 | 0,39% | 6.412,00 |
| 10.08.2026 | 86,30 | 87,60 | 84,26 | 85,22 | -3,10% | 9.611,00 |
| 07.08.2026 | 87,25 | 88,01 | 86,49 | 87,94 | -0,79% | 6.507,00 |
| 06.08.2026 | 87,20 | 88,64 | 86,55 | 88,64 | 1,89% | 16.061,00 |
| 05.08.2026 | 84,28 | 89,76 | 81,54 | 87,00 | 3,88% | 344.980,00 |
| 04.08.2026 | 84,03 | 84,79 | 83,75 | 83,75 | -0,37% | 6.920,00 |
| 03.08.2026 | 84,61 | 84,61 | 84,05 | 84,06 | 1,78% | 4.546,00 |
| 31.07.2026 | 82,06 | 83,15 | 82,06 | 82,59 | -1,28% | 5.690,00 |
| 30.07.2026 | 83,50 | 84,32 | 83,50 | 83,66 | -1,56% | 4.775,00 |
| 29.07.2026 | 81,60 | 85,03 | 81,60 | 84,99 | 1,79% | 8.458,00 |
| 28.07.2026 | 83,00 | 83,80 | 82,60 | 83,49 | 6,03% | 5.895,00 |
| 27.07.2026 | 79,19 | 79,19 | 78,00 | 78,74 | 0,95% | 5.619,00 |
| 24.07.2026 | 78,00 | 78,74 | 78,00 | 78,00 | 1,96% | 4.276,00 |
| 23.07.2026 | 78,25 | 78,50 | 76,50 | 76,50 | -1,07% | 5.354,00 |
| 22.07.2026 | 79,00 | 79,00 | 76,57 | 77,33 | 1,08% | 5.267,00 |
| 21.07.2026 | 77,01 | 77,05 | 76,50 | 76,50 | -0,69% | 4.511,00 |
| 20.07.2026 | 77,03 | 77,03 | 77,03 | 77,03 | -3,68% | 2.133,00 |
| 17.07.2026 | 79,04 | 79,97 | 77,60 | 79,97 | 0,60% | 5.451,00 |
| 16.07.2026 | 79,73 | 79,73 | 79,40 | 79,49 | 2,44% | 5.761,00 |
| 15.07.2026 | 78,76 | 78,77 | 77,60 | 77,60 | 0,67% | 8.744,00 |
| 14.07.2026 | 78,19 | 78,19 | 76,45 | 77,08 | -2,06% | 6.783,00 |
| 13.07.2026 | 80,00 | 81,02 | 78,70 | 78,70 | -1,70% | 7.875,00 |
| 10.07.2026 | 80,14 | 80,14 | 80,06 | 80,06 | 2,31% | 1.759,00 |
| 09.07.2026 | 78,25 | 78,26 | 78,00 | 78,25 | -3,16% | 3.320,00 |
| 08.07.2026 | 80,50 | 80,80 | 80,50 | 80,80 | 0,02% | 6.744,00 |
| 07.07.2026 | 81,11 | 81,11 | 80,78 | 80,78 | -0,01% | 2.877,00 |
| 06.07.2026 | 80,79 | 80,79 | 80,79 | 80,79 | -2,31% | 3.174,00 |
| 02.07.2026 | 83,50 | 84,00 | 82,56 | 82,70 | -1,42% | 5.342,00 |
| 01.07.2026 | 80,87 | 83,89 | 80,87 | 83,89 | 1,07% | 5.987,00 |
| 30.06.2026 | 82,46 | 83,39 | 81,26 | 83,00 | 1,38% | 6.327,00 |
| 29.06.2026 | 84,73 | 85,89 | 80,58 | 81,87 | -5,00% | 12.766,00 |
| 26.06.2026 | 80,64 | 86,18 | 80,10 | 86,18 | 7,78% | 54.205,00 |
| 25.06.2026 | 81,45 | 81,45 | 76,50 | 79,96 | -1,68% | 3.679,00 |
| 24.06.2026 | 79,79 | 81,33 | 79,79 | 81,33 | 2,79% | 5.598,00 |
| 23.06.2026 | 78,65 | 79,85 | 78,65 | 79,12 | 4,48% | 11.032,00 |
| 22.06.2026 | 78,00 | 78,17 | 75,73 | 75,73 | -3,36% | 5.347,00 |
| 18.06.2026 | 77,37 | 78,36 | 77,18 | 78,36 | 3,13% | 10.950,00 |
| 17.06.2026 | 76,96 | 76,96 | 75,76 | 75,98 | -0,48% | 5.867,00 |
| 16.06.2026 | 74,34 | 76,35 | 72,59 | 76,35 | 2,70% | 6.960,00 |