5,915$
0,25%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 5,89 | 5,92 | 5,84 | 5,92 | 0,25% | 58.968,00 |
| 27.02.2025 | 5,89 | 5,94 | 5,86 | 5,90 | 0,17% | 394.172,00 |
| 26.02.2025 | 5,88 | 5,97 | 5,81 | 5,89 | 0,17% | 765.440,00 |
| 25.02.2025 | 5,84 | 5,92 | 5,83 | 5,88 | 1,03% | 474.282,00 |
| 24.02.2025 | 5,93 | 5,93 | 5,81 | 5,82 | -0,94% | 468.337,00 |
| 21.02.2025 | 6,01 | 6,06 | 5,87 | 5,88 | -1,43% | 735.926,00 |
| 20.02.2025 | 6,04 | 6,05 | 5,94 | 5,96 | -1,49% | 453.953,00 |
| 19.02.2025 | 6,04 | 6,08 | 6,00 | 6,05 | -1,14% | 489.197,00 |
| 18.02.2025 | 6,17 | 6,19 | 6,07 | 6,12 | -0,97% | 487.048,00 |
| 14.02.2025 | 6,23 | 6,26 | 6,16 | 6,18 | -0,32% | 506.733,00 |
| 13.02.2025 | 6,14 | 6,22 | 6,08 | 6,20 | 1,47% | 585.716,00 |
| 12.02.2025 | 6,04 | 6,14 | 5,99 | 6,11 | -0,49% | 648.458,00 |
| 11.02.2025 | 6,04 | 6,17 | 6,02 | 6,14 | 0,99% | 479.892,00 |
| 10.02.2025 | 6,02 | 6,12 | 5,95 | 6,08 | 1,16% | 608.830,00 |
| 07.02.2025 | 6,08 | 6,08 | 5,91 | 6,01 | -2,75% | 684.764,00 |
| 06.02.2025 | 6,12 | 6,20 | 6,07 | 6,18 | 1,15% | 715.690,00 |
| 05.02.2025 | 6,11 | 6,13 | 5,99 | 6,11 | 0,49% | 557.333,00 |
| 04.02.2025 | 5,92 | 6,10 | 5,92 | 6,08 | 2,36% | 573.462,00 |
| 03.02.2025 | 5,80 | 5,99 | 5,75 | 5,94 | -0,17% | 679.400,00 |
| 31.01.2025 | 5,86 | 6,06 | 5,78 | 5,95 | 1,54% | 1.309.879,00 |
| 30.01.2025 | 5,86 | 5,94 | 5,79 | 5,86 | 0,00% | 649.807,00 |
| 29.01.2025 | 5,71 | 5,95 | 5,59 | 5,86 | 2,63% | 834.428,00 |
| 28.01.2025 | 5,75 | 5,88 | 5,70 | 5,71 | -1,55% | 643.064,00 |
| 27.01.2025 | 5,69 | 5,81 | 5,68 | 5,80 | 2,65% | 683.202,00 |
| 24.01.2025 | 5,56 | 5,69 | 5,55 | 5,65 | 0,89% | 662.935,00 |
| 23.01.2025 | 5,59 | 5,69 | 5,56 | 5,60 | 0,00% | 611.526,00 |
| 22.01.2025 | 5,67 | 5,71 | 5,60 | 5,60 | -2,10% | 547.523,00 |
| 21.01.2025 | 5,76 | 5,83 | 5,71 | 5,72 | 0,00% | 535.883,00 |
| 17.01.2025 | 5,77 | 5,81 | 5,66 | 5,72 | 0,00% | 746.877,00 |
| 16.01.2025 | 5,71 | 5,75 | 5,66 | 5,72 | -0,35% | 758.945,00 |
| 15.01.2025 | 5,87 | 5,93 | 5,73 | 5,74 | 0,35% | 805.995,00 |
| 14.01.2025 | 5,63 | 5,73 | 5,60 | 5,72 | 2,51% | 779.561,00 |
| 13.01.2025 | 5,54 | 5,61 | 5,53 | 5,58 | 0,00% | 923.530,00 |
| 10.01.2025 | 5,65 | 5,69 | 5,52 | 5,58 | -3,46% | 837.073,00 |
| 08.01.2025 | 5,76 | 5,84 | 5,72 | 5,78 | -0,52% | 754.195,00 |
| 07.01.2025 | 5,87 | 5,91 | 5,72 | 5,81 | -0,85% | 699.098,00 |
| 06.01.2025 | 5,89 | 5,96 | 5,85 | 5,86 | -0,51% | 757.591,00 |
| 03.01.2025 | 5,83 | 5,90 | 5,73 | 5,89 | 1,20% | 577.494,00 |
| 02.01.2025 | 5,96 | 6,00 | 5,82 | 5,82 | -1,52% | 570.942,00 |
| 31.12.2024 | 5,95 | 6,01 | 5,88 | 5,91 | -0,17% | 503.471,00 |
| 30.12.2024 | 5,92 | 5,97 | 5,85 | 5,92 | -0,50% | 471.641,00 |
| 27.12.2024 | 5,95 | 6,02 | 5,91 | 5,95 | -0,34% | 928.744,00 |
| 26.12.2024 | 5,91 | 5,99 | 5,82 | 5,97 | 0,17% | 532.211,00 |
| 24.12.2024 | 5,92 | 5,96 | 5,89 | 5,96 | 0,51% | 271.838,00 |
| 23.12.2024 | 5,96 | 6,05 | 5,89 | 5,93 | -1,33% | 592.900,00 |
| 20.12.2024 | 5,95 | 6,19 | 5,95 | 6,01 | -0,17% | 3.898.588,00 |
| 19.12.2024 | 6,19 | 6,27 | 6,02 | 6,02 | -1,79% | 860.638,00 |
| 18.12.2024 | 6,52 | 6,56 | 6,08 | 6,13 | -5,11% | 1.094.032,00 |
| 17.12.2024 | 6,56 | 6,72 | 6,46 | 6,46 | -3,00% | 727.601,00 |
| 16.12.2024 | 6,53 | 6,69 | 6,47 | 6,66 | 2,15% | 775.954,00 |
| 13.12.2024 | 6,48 | 6,52 | 6,37 | 6,52 | 0,31% | 627.787,00 |
| 12.12.2024 | 6,55 | 6,60 | 6,50 | 6,50 | -0,91% | 565.104,00 |
| 11.12.2024 | 6,66 | 6,67 | 6,55 | 6,56 | -0,30% | 1.066.173,00 |
| 10.12.2024 | 6,64 | 6,69 | 6,54 | 6,58 | -0,60% | 973.560,00 |
| 09.12.2024 | 6,70 | 6,74 | 6,60 | 6,62 | -1,05% | 553.921,00 |
| 06.12.2024 | 6,68 | 6,70 | 6,58 | 6,69 | 0,90% | 416.829,00 |
| 05.12.2024 | 6,73 | 6,76 | 6,61 | 6,63 | -0,90% | 566.728,00 |
| 04.12.2024 | 6,67 | 6,75 | 6,60 | 6,69 | 1,21% | 710.171,00 |
| 03.12.2024 | 6,70 | 6,80 | 6,61 | 6,61 | -2,22% | 544.973,00 |
| 02.12.2024 | 6,70 | 6,89 | 6,60 | 6,76 | 1,20% | 932.175,00 |
| 29.11.2024 | 6,79 | 6,87 | 6,65 | 6,68 | -1,47% | 427.315,00 |
| 27.11.2024 | 6,88 | 6,92 | 6,77 | 6,78 | -0,29% | 532.394,00 |
| 26.11.2024 | 6,83 | 6,91 | 6,79 | 6,80 | -1,16% | 534.532,00 |
| 25.11.2024 | 6,99 | 7,09 | 6,87 | 6,88 | -0,15% | 744.459,00 |
| 22.11.2024 | 6,71 | 6,91 | 6,70 | 6,89 | 2,99% | 679.430,00 |
| 21.11.2024 | 6,70 | 6,78 | 6,66 | 6,69 | 0,45% | 153.701,00 |
| 20.11.2024 | 6,70 | 6,74 | 6,61 | 6,66 | -1,04% | 341.827,00 |
| 19.11.2024 | 6,61 | 6,77 | 6,52 | 6,73 | 0,00% | 601.696,00 |
| 18.11.2024 | 6,84 | 6,92 | 6,72 | 6,73 | -1,61% | 437.050,00 |
| 15.11.2024 | 6,83 | 6,91 | 6,76 | 6,84 | 0,15% | 716.955,00 |
| 14.11.2024 | 6,92 | 6,96 | 6,77 | 6,83 | -1,01% | 580.949,00 |
| 13.11.2024 | 7,03 | 7,06 | 6,89 | 6,90 | -0,86% | 761.076,00 |
| 12.11.2024 | 7,03 | 7,06 | 6,91 | 6,96 | -1,42% | 615.797,00 |
| 11.11.2024 | 7,03 | 7,16 | 6,99 | 7,06 | 1,88% | 744.641,00 |
| 08.11.2024 | 6,94 | 7,05 | 6,90 | 6,93 | 0,00% | 616.452,00 |
| 07.11.2024 | 7,10 | 7,17 | 6,91 | 6,93 | -3,48% | 813.324,00 |
| 06.11.2024 | 6,81 | 7,20 | 6,81 | 7,18 | 11,32% | 1.291.349,00 |
| 05.11.2024 | 6,34 | 6,46 | 6,30 | 6,45 | 2,06% | 569.418,00 |
| 04.11.2024 | 6,37 | 6,39 | 6,25 | 6,32 | -0,94% | 524.983,00 |
| 01.11.2024 | 6,42 | 6,49 | 6,33 | 6,38 | -1,01% | 593.508,00 |
| 31.10.2024 | 6,57 | 6,59 | 6,44 | 6,45 | -1,45% | 523.326,00 |
| 30.10.2024 | 6,55 | 6,74 | 6,53 | 6,54 | -0,46% | 685.335,00 |
| 29.10.2024 | 6,60 | 6,65 | 6,56 | 6,57 | -1,20% | 393.533,00 |
| 28.10.2024 | 6,52 | 6,70 | 6,50 | 6,65 | 2,15% | 652.619,00 |
| 25.10.2024 | 6,70 | 6,77 | 6,49 | 6,51 | -2,84% | 1.097.582,00 |
| 24.10.2024 | 6,67 | 6,78 | 6,60 | 6,70 | 2,13% | 1.092.642,00 |
| 23.10.2024 | 6,14 | 6,69 | 6,14 | 6,56 | 7,01% | 1.483.265,00 |
| 22.10.2024 | 6,02 | 6,14 | 6,02 | 6,13 | 1,49% | 1.104.125,00 |
| 21.10.2024 | 6,14 | 6,15 | 6,03 | 6,04 | -1,95% | 970.565,00 |
| 18.10.2024 | 6,21 | 6,22 | 6,16 | 6,16 | -0,96% | 430.473,00 |
| 17.10.2024 | 6,21 | 6,24 | 6,16 | 6,22 | -0,16% | 483.713,00 |
| 16.10.2024 | 6,10 | 6,25 | 6,07 | 6,23 | 3,49% | 474.873,00 |
| 15.10.2024 | 5,92 | 6,14 | 5,88 | 6,02 | 2,03% | 720.403,00 |
| 14.10.2024 | 5,81 | 5,91 | 5,76 | 5,90 | 1,37% | 322.753,00 |
| 11.10.2024 | 5,67 | 5,86 | 5,67 | 5,82 | 3,37% | 559.910,00 |
| 10.10.2024 | 5,60 | 5,66 | 5,57 | 5,63 | -0,35% | 565.603,00 |
| 09.10.2024 | 5,57 | 5,69 | 5,57 | 5,65 | 1,07% | 511.125,00 |
| 08.10.2024 | 5,58 | 5,66 | 5,56 | 5,59 | 0,90% | 387.384,00 |
| 07.10.2024 | 5,59 | 5,62 | 5,49 | 5,54 | -1,25% | 416.961,00 |
| 04.10.2024 | 5,67 | 5,69 | 5,58 | 5,61 | 0,90% | 401.950,00 |