76,420$
-0,95%
Echtzeit-Aktienkurs C&F Financial Corp
Bid:
Ask:
Aktienkurse zur C&F Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 79,00 | 79,00 | 76,42 | 76,42 | -0,10% | 8.438,00 |
| 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 |
| 15.06.2026 | 74,34 | 74,34 | 74,34 | 74,34 | -3,70% | 2.030,00 |
| 12.06.2026 | 77,04 | 77,20 | 77,04 | 77,20 | 0,16% | 3.020,00 |
| 11.06.2026 | 78,00 | 78,00 | 77,08 | 77,08 | -1,18% | 3.357,00 |
| 10.06.2026 | 76,98 | 78,50 | 76,98 | 78,00 | 2,63% | 18.920,00 |
| 09.06.2026 | 74,04 | 77,00 | 72,10 | 76,00 | 1,93% | 5.964,00 |
| 08.06.2026 | 74,26 | 74,70 | 73,71 | 74,56 | -0,45% | 3.397,00 |
| 05.06.2026 | 72,11 | 75,50 | 72,11 | 74,90 | 2,90% | 6.787,00 |
| 04.06.2026 | 70,45 | 72,79 | 70,45 | 72,79 | 2,52% | 2.348,00 |
| 03.06.2026 | 72,22 | 72,25 | 71,00 | 71,00 | -2,83% | 6.619,00 |
| 02.06.2026 | 72,56 | 73,07 | 72,56 | 73,07 | -0,65% | 2.405,00 |
| 01.06.2026 | 72,76 | 73,55 | 72,76 | 73,55 | -0,27% | 1.831,00 |
| 29.05.2026 | 73,75 | 73,75 | 73,75 | 73,75 | -3,57% | 3.573,00 |
| 28.05.2026 | 73,57 | 76,48 | 73,34 | 76,48 | 1,97% | 5.322,00 |
| 27.05.2026 | 73,99 | 75,00 | 73,99 | 75,00 | 0,03% | 5.423,00 |
| 26.05.2026 | 72,39 | 74,98 | 71,68 | 74,98 | 3,89% | 12.501,00 |
| 22.05.2026 | 72,48 | 73,90 | 72,05 | 72,17 | -1,23% | 12.156,00 |
| 21.05.2026 | 73,07 | 73,07 | 73,07 | 73,07 | -1,03% | 3.578,00 |
| 20.05.2026 | 72,97 | 73,83 | 72,97 | 73,83 | 1,59% | 3.927,00 |
| 19.05.2026 | 71,85 | 72,67 | 71,85 | 72,67 | 0,68% | 2.623,00 |
| 18.05.2026 | 72,05 | 72,78 | 72,05 | 72,18 | 0,10% | 2.615,00 |
| 15.05.2026 | 74,67 | 76,86 | 72,11 | 72,11 | -4,46% | 4.865,00 |
| 14.05.2026 | 75,42 | 75,48 | 75,42 | 75,48 | 0,99% | 2.825,00 |
| 13.05.2026 | 72,20 | 74,74 | 72,20 | 74,74 | 1,55% | 4.743,00 |
| 12.05.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -1,05% | 2.908,00 |
| 11.05.2026 | 69,44 | 74,38 | 69,44 | 74,38 | -0,12% | 3.286,00 |
| 08.05.2026 | 74,14 | 74,47 | 74,14 | 74,47 | -6,91% | 2.036,00 |
| 07.05.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 7,11% | 4.573,00 |
| 06.05.2026 | 74,61 | 74,69 | 74,61 | 74,69 | 2,13% | 4.030,00 |
| 05.05.2026 | 74,01 | 74,01 | 73,13 | 73,13 | -0,71% | 2.174,00 |
| 04.05.2026 | 75,00 | 75,00 | 73,20 | 73,65 | -3,10% | 8.969,00 |
| 01.05.2026 | 74,01 | 76,01 | 74,01 | 76,01 | 0,72% | 2.294,00 |
| 30.04.2026 | 75,47 | 75,47 | 75,47 | 75,47 | -0,45% | 3.176,00 |
| 29.04.2026 | 76,74 | 76,74 | 75,00 | 75,81 | -3,79% | 4.295,00 |
| 28.04.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 3,94% | 3.071,00 |
| 27.04.2026 | 77,09 | 77,09 | 75,19 | 75,81 | 0,38% | 5.101,00 |
| 24.04.2026 | 76,31 | 76,31 | 75,52 | 75,52 | 1,25% | 2.351,00 |
| 23.04.2026 | 73,36 | 74,59 | 73,36 | 74,59 | -2,24% | 2.902,00 |
| 22.04.2026 | 77,02 | 77,02 | 76,00 | 76,30 | -0,97% | 3.022,00 |
| 21.04.2026 | 74,38 | 77,05 | 74,38 | 77,05 | 0,00% | 3.379,00 |
| 20.04.2026 | 77,50 | 77,50 | 76,30 | 77,05 | 0,23% | 4.364,00 |
| 17.04.2026 | 77,51 | 78,74 | 76,36 | 76,87 | 1,21% | 6.147,00 |
| 16.04.2026 | 77,20 | 77,20 | 75,95 | 75,95 | -1,57% | 7.044,00 |
| 15.04.2026 | 76,95 | 77,16 | 76,20 | 77,16 | 1,26% | 4.276,00 |
| 14.04.2026 | 78,23 | 78,23 | 76,20 | 76,20 | -1,46% | 11.450,00 |
| 13.04.2026 | 77,15 | 77,81 | 76,96 | 77,33 | -1,02% | 4.792,00 |
| 10.04.2026 | 78,13 | 78,13 | 78,13 | 78,13 | 2,49% | 1.666,00 |
| 09.04.2026 | 73,10 | 76,33 | 73,10 | 76,23 | 2,42% | 4.626,00 |
| 08.04.2026 | 74,44 | 74,51 | 74,00 | 74,43 | 1,33% | 5.416,00 |
| 07.04.2026 | 73,50 | 73,50 | 73,45 | 73,45 | 1,24% | 3.770,00 |
| 06.04.2026 | 74,45 | 74,45 | 72,55 | 72,55 | 0,62% | 2.848,00 |
| 02.04.2026 | 72,68 | 73,46 | 72,00 | 72,10 | -0,87% | 5.495,00 |
| 01.04.2026 | 73,62 | 74,00 | 72,68 | 72,73 | -1,16% | 6.129,00 |
| 31.03.2026 | 73,28 | 73,58 | 72,90 | 73,58 | 0,99% | 5.191,00 |
| 30.03.2026 | 73,00 | 73,00 | 72,86 | 72,86 | 1,35% | 4.379,00 |
| 27.03.2026 | 72,28 | 72,53 | 71,89 | 71,89 | -2,55% | 4.111,00 |
| 26.03.2026 | 73,33 | 73,77 | 72,48 | 73,77 | 1,05% | 3.453,00 |
| 25.03.2026 | 80,99 | 80,99 | 72,48 | 73,00 | -0,03% | 3.785,00 |
| 24.03.2026 | 73,38 | 74,59 | 73,02 | 73,02 | 1,32% | 5.468,00 |
| 23.03.2026 | 73,90 | 74,78 | 72,07 | 72,07 | -0,30% | 7.959,00 |
| 20.03.2026 | 70,57 | 72,93 | 70,57 | 72,29 | 2,41% | 17.828,00 |
| 19.03.2026 | 70,52 | 70,59 | 70,52 | 70,59 | 0,83% | 4.195,00 |
| 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 | 0,28% | 3.639,00 |
| 12.03.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -0,08% | 1.147,00 |
| 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 |