7,710$
2,12%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 7,66 | 7,85 | 7,63 | 7,71 | 2,12% | 1.101.761,00 |
| 16.04.2026 | 7,55 | 7,60 | 7,51 | 7,55 | -0,26% | 981.373,00 |
| 15.04.2026 | 7,60 | 7,65 | 7,54 | 7,57 | -0,66% | 626.796,00 |
| 14.04.2026 | 7,63 | 7,65 | 7,53 | 7,62 | -0,07% | 604.143,00 |
| 13.04.2026 | 7,57 | 7,66 | 7,52 | 7,63 | 0,73% | 597.724,00 |
| 10.04.2026 | 7,67 | 7,67 | 7,52 | 7,57 | -1,17% | 695.107,00 |
| 09.04.2026 | 7,51 | 7,70 | 7,51 | 7,66 | 1,06% | 770.258,00 |
| 08.04.2026 | 7,60 | 7,65 | 7,54 | 7,58 | 2,02% | 830.492,00 |
| 07.04.2026 | 7,32 | 7,43 | 7,32 | 7,43 | 1,36% | 621.049,00 |
| 06.04.2026 | 7,25 | 7,36 | 7,24 | 7,33 | 1,10% | 519.920,00 |
| 02.04.2026 | 7,08 | 7,27 | 7,06 | 7,25 | 0,55% | 681.615,00 |
| 01.04.2026 | 7,13 | 7,28 | 7,13 | 7,21 | 1,19% | 1.011.158,00 |
| 31.03.2026 | 7,15 | 7,15 | 7,00 | 7,13 | 1,93% | 1.101.030,00 |
| 30.03.2026 | 6,97 | 7,02 | 6,90 | 6,99 | 1,01% | 861.087,00 |
| 27.03.2026 | 7,07 | 7,16 | 6,88 | 6,92 | -2,41% | 827.518,00 |
| 26.03.2026 | 7,09 | 7,14 | 7,08 | 7,09 | -0,55% | 655.467,00 |
| 25.03.2026 | 7,16 | 7,19 | 7,07 | 7,13 | 0,28% | 611.508,00 |
| 24.03.2026 | 7,05 | 7,21 | 7,05 | 7,11 | -0,28% | 986.303,00 |
| 23.03.2026 | 7,12 | 7,28 | 7,09 | 7,13 | 1,86% | 1.428.143,00 |
| 20.03.2026 | 7,05 | 7,07 | 6,95 | 7,00 | -0,57% | 2.717.260,00 |
| 19.03.2026 | 6,92 | 7,10 | 6,89 | 7,04 | 1,29% | 1.151.288,00 |
| 18.03.2026 | 6,98 | 7,01 | 6,92 | 6,95 | -0,57% | 1.214.789,00 |
| 17.03.2026 | 7,02 | 7,07 | 6,96 | 6,99 | 0,00% | 1.233.252,00 |
| 16.03.2026 | 6,94 | 7,06 | 6,94 | 6,99 | 1,01% | 685.911,00 |
| 13.03.2026 | 6,99 | 7,06 | 6,89 | 6,92 | -0,14% | 910.727,00 |
| 12.03.2026 | 6,84 | 6,99 | 6,81 | 6,93 | -0,86% | 855.678,00 |
| 11.03.2026 | 6,98 | 7,11 | 6,95 | 6,99 | -1,13% | 1.089.157,00 |
| 10.03.2026 | 6,97 | 7,19 | 6,97 | 7,07 | 1,14% | 1.058.669,00 |
| 09.03.2026 | 6,87 | 7,06 | 6,76 | 6,99 | 0,14% | 1.176.098,00 |
| 06.03.2026 | 6,91 | 7,01 | 6,75 | 6,98 | -1,55% | 1.077.645,00 |
| 05.03.2026 | 7,16 | 7,19 | 7,03 | 7,09 | -1,94% | 626.840,00 |
| 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 |
| 02.01.2026 | 6,81 | 6,83 | 6,68 | 6,69 | -1,76% | 895.073,00 |
| 31.12.2025 | 6,87 | 6,87 | 6,77 | 6,81 | -0,44% | 790.766,00 |
| 30.12.2025 | 7,01 | 7,01 | 6,84 | 6,84 | -2,43% | 1.079.041,00 |
| 29.12.2025 | 7,01 | 7,04 | 6,97 | 7,01 | 0,14% | 865.616,00 |
| 26.12.2025 | 7,05 | 7,08 | 6,97 | 7,00 | -0,85% | 677.048,00 |
| 24.12.2025 | 7,04 | 7,11 | 7,03 | 7,06 | 0,43% | 561.749,00 |
| 23.12.2025 | 7,10 | 7,13 | 7,03 | 7,03 | -0,99% | 854.877,00 |
| 22.12.2025 | 7,16 | 7,26 | 7,09 | 7,10 | -1,11% | 1.294.258,00 |
| 19.12.2025 | 7,24 | 7,29 | 7,12 | 7,18 | -1,24% | 3.147.548,00 |
| 18.12.2025 | 7,23 | 7,31 | 7,21 | 7,27 | 1,11% | 1.301.890,00 |
| 17.12.2025 | 7,10 | 7,22 | 7,10 | 7,19 | 1,27% | 1.523.186,00 |
| 16.12.2025 | 7,00 | 7,21 | 7,00 | 7,10 | 1,87% | 1.670.849,00 |
| 15.12.2025 | 7,04 | 7,05 | 6,93 | 6,97 | -0,43% | 1.048.211,00 |
| 12.12.2025 | 7,06 | 7,06 | 6,94 | 7,00 | -0,28% | 809.926,00 |
| 11.12.2025 | 6,96 | 7,08 | 6,96 | 7,02 | 0,72% | 921.587,00 |
| 10.12.2025 | 6,76 | 7,01 | 6,76 | 6,97 | 3,11% | 1.096.240,00 |
| 09.12.2025 | 6,73 | 6,83 | 6,73 | 6,76 | 0,60% | 730.092,00 |
| 08.12.2025 | 6,71 | 6,77 | 6,67 | 6,72 | 0,75% | 896.073,00 |
| 05.12.2025 | 6,74 | 6,75 | 6,67 | 6,67 | -1,04% | 480.245,00 |
| 04.12.2025 | 6,79 | 6,81 | 6,72 | 6,74 | -1,32% | 639.361,00 |
| 03.12.2025 | 6,77 | 6,83 | 6,75 | 6,83 | 1,34% | 1.029.066,00 |
| 02.12.2025 | 6,68 | 6,75 | 6,63 | 6,74 | 1,51% | 964.964,00 |
| 01.12.2025 | 6,54 | 6,69 | 6,54 | 6,64 | 0,45% | 683.566,00 |
| 28.11.2025 | 6,64 | 6,68 | 6,60 | 6,61 | -0,45% | 485.840,00 |
| 26.11.2025 | 6,63 | 6,70 | 6,60 | 6,64 | -0,15% | 1.231.520,00 |
| 25.11.2025 | 6,50 | 6,70 | 6,48 | 6,65 | 2,78% | 1.157.539,00 |
| 24.11.2025 | 6,42 | 6,48 | 6,38 | 6,47 | 0,78% | 960.052,00 |
| 21.11.2025 | 6,17 | 6,48 | 6,17 | 6,42 | 4,05% | 1.124.683,00 |