6,635$
0,38%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 6,66 | 6,77 | 6,61 | 6,62 | 0,15% | 109.296,00 |
| 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 |
| 03.10.2024 | 5,57 | 5,61 | 5,53 | 5,56 | -0,89% | 303.768,00 |
| 02.10.2024 | 5,61 | 5,75 | 5,60 | 5,61 | -0,36% | 402.015,00 |
| 01.10.2024 | 5,80 | 5,84 | 5,60 | 5,63 | -3,60% | 516.927,00 |
| 30.09.2024 | 5,77 | 5,88 | 5,76 | 5,84 | 1,21% | 490.327,00 |
| 27.09.2024 | 5,84 | 5,88 | 5,75 | 5,77 | 0,00% | 761.449,00 |
| 26.09.2024 | 5,86 | 5,86 | 5,75 | 5,77 | 0,17% | 676.584,00 |
| 25.09.2024 | 5,88 | 5,89 | 5,76 | 5,76 | -2,29% | 750.500,00 |
| 24.09.2024 | 5,91 | 5,94 | 5,85 | 5,90 | -0,59% | 478.854,00 |
| 23.09.2024 | 5,97 | 5,98 | 5,90 | 5,93 | 0,00% | 685.558,00 |
| 20.09.2024 | 5,99 | 6,06 | 5,92 | 5,93 | -1,98% | 3.977.215,00 |
| 19.09.2024 | 6,08 | 6,12 | 5,97 | 6,05 | 1,85% | 612.916,00 |
| 18.09.2024 | 5,94 | 6,18 | 5,83 | 5,94 | 0,34% | 733.776,00 |
| 17.09.2024 | 5,91 | 6,05 | 5,86 | 5,92 | 1,37% | 618.900,00 |
| 16.09.2024 | 5,83 | 5,92 | 5,73 | 5,84 | 0,00% | 586.731,00 |
| 13.09.2024 | 5,78 | 5,86 | 5,74 | 5,84 | 1,92% | 542.789,00 |
| 12.09.2024 | 5,72 | 5,77 | 5,62 | 5,73 | 0,88% | 478.540,00 |
| 11.09.2024 | 5,66 | 5,72 | 5,51 | 5,68 | -0,70% | 380.240,00 |
| 10.09.2024 | 5,68 | 5,73 | 5,59 | 5,72 | 0,53% | 539.131,00 |
| 09.09.2024 | 5,75 | 5,79 | 5,63 | 5,69 | -0,87% | 561.114,00 |
| 06.09.2024 | 5,84 | 5,88 | 5,69 | 5,74 | -1,54% | 455.994,00 |
| 05.09.2024 | 5,93 | 5,96 | 5,78 | 5,83 | -0,68% | 272.188,00 |
| 04.09.2024 | 5,88 | 5,93 | 5,79 | 5,87 | -0,68% | 434.767,00 |
| 03.09.2024 | 5,95 | 6,02 | 5,83 | 5,91 | -1,66% | 490.996,00 |
| 30.08.2024 | 5,97 | 6,05 | 5,92 | 6,01 | 0,84% | 458.675,00 |
| 29.08.2024 | 6,04 | 6,04 | 5,93 | 5,96 | -0,67% | 391.682,00 |
| 28.08.2024 | 6,01 | 6,08 | 5,92 | 6,00 | -0,33% | 368.851,00 |
| 27.08.2024 | 6,01 | 6,09 | 5,94 | 6,02 | -0,41% | 444.655,00 |
| 26.08.2024 | 6,18 | 6,18 | 6,02 | 6,05 | -1,39% | 562.969,00 |
| 23.08.2024 | 5,77 | 6,24 | 5,76 | 6,13 | 7,17% | 1.282.659,00 |
| 22.08.2024 | 5,79 | 5,83 | 5,71 | 5,72 | -1,38% | 461.752,00 |
| 21.08.2024 | 5,81 | 5,84 | 5,72 | 5,80 | 0,17% | 419.941,00 |
| 20.08.2024 | 5,89 | 5,89 | 5,78 | 5,79 | -2,36% | 597.110,00 |
| 19.08.2024 | 5,87 | 5,95 | 5,83 | 5,93 | 1,19% | 835.801,00 |
| 16.08.2024 | 5,79 | 5,97 | 5,77 | 5,86 | 1,03% | 664.191,00 |
| 15.08.2024 | 5,74 | 5,89 | 5,74 | 5,80 | 3,39% | 836.979,00 |
| 14.08.2024 | 5,75 | 5,75 | 5,57 | 5,61 | -1,92% | 519.905,00 |
| 13.08.2024 | 5,61 | 5,72 | 5,55 | 5,72 | 3,25% | 604.270,00 |
| 12.08.2024 | 5,67 | 5,74 | 5,51 | 5,54 | -1,42% | 664.197,00 |
| 09.08.2024 | 5,65 | 5,70 | 5,49 | 5,62 | -0,71% | 810.407,00 |
| 08.08.2024 | 5,62 | 5,67 | 5,54 | 5,66 | 2,17% | 1.264.698,00 |
| 07.08.2024 | 5,68 | 5,70 | 5,52 | 5,54 | -0,72% | 657.321,00 |
| 06.08.2024 | 5,65 | 5,67 | 5,50 | 5,58 | -1,24% | 1.102.512,00 |
| 05.08.2024 | 5,51 | 5,84 | 5,44 | 5,65 | -1,91% | 1.591.058,00 |
| 02.08.2024 | 5,70 | 5,84 | 5,62 | 5,76 | -3,98% | 1.149.430,00 |
| 01.08.2024 | 6,29 | 6,32 | 5,93 | 6,00 | -5,15% | 889.582,00 |
| 31.07.2024 | 6,41 | 6,54 | 6,32 | 6,33 | -1,17% | 589.627,00 |
| 30.07.2024 | 6,43 | 6,51 | 6,40 | 6,40 | 0,16% | 509.844,00 |
| 29.07.2024 | 6,48 | 6,50 | 6,35 | 6,39 | -1,39% | 1.221.289,00 |
| 26.07.2024 | 6,29 | 6,49 | 6,29 | 6,48 | 3,41% | 1.522.661,00 |
| 25.07.2024 | 6,59 | 6,59 | 6,25 | 6,27 | -3,59% | 979.753,00 |
| 24.07.2024 | 6,15 | 6,82 | 6,13 | 6,50 | -3,70% | 1.494.360,00 |
| 23.07.2024 | 6,43 | 6,77 | 6,42 | 6,75 | 3,53% | 1.287.147,00 |
| 22.07.2024 | 6,17 | 6,56 | 6,13 | 6,52 | 5,16% | 1.519.129,00 |
| 19.07.2024 | 6,25 | 6,33 | 6,20 | 6,20 | -0,80% | 533.781,00 |
| 18.07.2024 | 6,20 | 6,37 | 6,18 | 6,25 | -0,32% | 1.071.440,00 |
| 17.07.2024 | 6,15 | 6,38 | 6,12 | 6,27 | 0,97% | 1.576.117,00 |
| 16.07.2024 | 6,04 | 6,21 | 6,03 | 6,21 | 3,85% | 1.283.198,00 |