6,980$
-0,14%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,87 | 7,06 | 6,76 | 6,99 | 0,00% | 1.175.493,00 |
| 06.03.2026 | 6,91 | 7,01 | 6,75 | 6,99 | -1,41% | 2.347,00 |
| 05.03.2026 | 7,19 | 7,19 | 7,03 | 7,09 | -1,94% | 626.839,00 |
| 04.03.2026 | 7,24 | 7,30 | 7,22 | 7,23 | 0,14% | 660.849,00 |
| 03.03.2026 | 7,10 | 7,29 | 7,09 | 7,22 | -0,28% | 918.489,00 |
| 02.03.2026 | 7,09 | 7,31 | 7,00 | 7,24 | 0,84% | 823.704,00 |
| 27.02.2026 | 7,29 | 7,35 | 7,12 | 7,18 | -3,36% | 813.716,00 |
| 26.02.2026 | 7,48 | 7,62 | 7,41 | 7,43 | -0,80% | 1.036.025,00 |
| 25.02.2026 | 7,35 | 7,50 | 7,34 | 7,49 | 2,60% | 538.864,00 |
| 24.02.2026 | 7,26 | 7,32 | 7,22 | 7,30 | 0,69% | 724.535,00 |
| 23.02.2026 | 7,65 | 7,69 | 7,22 | 7,25 | -5,60% | 791.438,00 |
| 20.02.2026 | 7,56 | 7,70 | 7,53 | 7,68 | 1,45% | 1.051.161,00 |
| 19.02.2026 | 7,56 | 7,60 | 7,51 | 7,57 | -0,13% | 765.278,00 |
| 18.02.2026 | 7,73 | 7,84 | 7,55 | 7,58 | -2,07% | 689.449,00 |
| 17.02.2026 | 7,63 | 7,80 | 7,59 | 7,74 | 1,31% | 1.262.494,00 |
| 13.02.2026 | 7,53 | 7,67 | 7,45 | 7,64 | 1,19% | 737.424,00 |
| 12.02.2026 | 7,61 | 7,66 | 7,47 | 7,55 | 0,13% | 1.021.665,00 |
| 11.02.2026 | 7,57 | 7,66 | 7,42 | 7,54 | 0,00% | 889.172,00 |
| 10.02.2026 | 7,56 | 7,61 | 7,49 | 7,54 | -0,53% | 752.209,00 |
| 09.02.2026 | 7,57 | 7,65 | 7,54 | 7,58 | -0,26% | 688.540,00 |
| 06.02.2026 | 7,60 | 7,67 | 7,55 | 7,60 | -0,26% | 825.664,00 |
| 05.02.2026 | 7,55 | 7,67 | 7,53 | 7,62 | 0,40% | 1.058.698,00 |
| 04.02.2026 | 7,63 | 7,74 | 7,57 | 7,59 | 0,66% | 765.310,00 |
| 03.02.2026 | 7,58 | 7,74 | 7,39 | 7,54 | 0,00% | 1.401.458,00 |
| 02.02.2026 | 7,28 | 7,67 | 7,26 | 7,54 | 3,57% | 1.351.555,00 |
| 30.01.2026 | 7,27 | 7,31 | 7,16 | 7,28 | -0,27% | 994.532,00 |
| 29.01.2026 | 7,21 | 7,40 | 7,18 | 7,30 | 2,82% | 1.155.568,00 |
| 28.01.2026 | 6,95 | 7,31 | 6,82 | 7,10 | 2,31% | 1.901.039,00 |
| 27.01.2026 | 6,81 | 6,96 | 6,78 | 6,94 | 2,06% | 989.400,00 |
| 26.01.2026 | 6,72 | 6,80 | 6,65 | 6,80 | 0,74% | 764.613,00 |
| 23.01.2026 | 6,91 | 7,09 | 6,74 | 6,75 | -3,16% | 746.400,00 |
| 22.01.2026 | 7,01 | 7,13 | 6,95 | 6,97 | -0,43% | 869.304,00 |
| 21.01.2026 | 6,72 | 7,01 | 6,71 | 7,00 | 5,26% | 1.051.195,00 |
| 20.01.2026 | 6,65 | 6,71 | 6,61 | 6,65 | -0,75% | 703.442,00 |
| 16.01.2026 | 6,73 | 6,76 | 6,66 | 6,70 | -0,89% | 1.248.078,00 |
| 15.01.2026 | 6,69 | 6,83 | 6,67 | 6,76 | 0,90% | 1.031.095,00 |
| 14.01.2026 | 6,55 | 6,71 | 6,53 | 6,70 | 1,82% | 1.171.470,00 |
| 13.01.2026 | 6,69 | 6,72 | 6,54 | 6,58 | -1,35% | 1.645.387,00 |
| 12.01.2026 | 6,63 | 6,69 | 6,58 | 6,67 | -0,30% | 745.174,00 |
| 09.01.2026 | 6,76 | 6,82 | 6,64 | 6,69 | -1,62% | 914.519,00 |
| 08.01.2026 | 6,67 | 6,84 | 6,67 | 6,80 | 1,95% | 826.774,00 |
| 07.01.2026 | 6,72 | 6,75 | 6,60 | 6,67 | -0,60% | 760.825,00 |
| 06.01.2026 | 6,72 | 6,75 | 6,66 | 6,71 | -0,45% | 772.224,00 |
| 05.01.2026 | 6,69 | 6,82 | 6,69 | 6,74 | 0,75% | 806.272,00 |