Echtzeit-Aktienkurs Charter Financial Corp
Bid:
Ask:
Aktienkurse zur Charter Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2018 | 24,68 | 24,92 | 24,67 | 24,91 | 0,73% | 320.910,00 |
| 30.08.2018 | 24,41 | 24,84 | 24,39 | 24,73 | 1,15% | 113.083,00 |
| 29.08.2018 | 24,43 | 24,51 | 24,22 | 24,45 | 0,29% | 241.080,00 |
| 28.08.2018 | 24,61 | 24,67 | 24,26 | 24,38 | -0,93% | 111.138,00 |
| 27.08.2018 | 24,86 | 24,98 | 24,59 | 24,61 | -0,81% | 102.564,00 |
| 24.08.2018 | 24,73 | 24,93 | 24,72 | 24,81 | 0,28% | 105.149,00 |
| 23.08.2018 | 24,76 | 24,83 | 24,60 | 24,74 | -0,24% | 101.536,00 |
| 22.08.2018 | 24,76 | 24,94 | 24,67 | 24,80 | 0,12% | 72.476,00 |
| 21.08.2018 | 24,54 | 24,95 | 24,50 | 24,77 | 1,02% | 176.871,00 |
| 20.08.2018 | 24,37 | 24,56 | 24,23 | 24,52 | 0,29% | 101.302,00 |
| 17.08.2018 | 24,31 | 24,48 | 24,19 | 24,45 | 0,12% | 130.270,00 |
| 16.08.2018 | 24,27 | 24,51 | 24,27 | 24,42 | 0,91% | 106.593,00 |
| 15.08.2018 | 24,32 | 24,51 | 24,12 | 24,20 | -0,82% | 65.787,00 |
| 14.08.2018 | 24,26 | 24,59 | 24,25 | 24,40 | 0,87% | 94.951,00 |
| 13.08.2018 | 24,22 | 24,35 | 24,07 | 24,19 | -0,08% | 86.361,00 |
| 10.08.2018 | 23,94 | 24,36 | 23,81 | 24,21 | 0,54% | 196.540,00 |
| 09.08.2018 | 23,99 | 24,20 | 23,79 | 24,08 | 0,33% | 129.271,00 |
| 08.08.2018 | 23,74 | 24,08 | 23,71 | 24,00 | 0,38% | 156.249,00 |
| 07.08.2018 | 23,65 | 24,00 | 23,65 | 23,91 | 1,40% | 82.946,00 |
| 06.08.2018 | 23,31 | 23,67 | 23,30 | 23,58 | 0,60% | 30.043,00 |
| 03.08.2018 | 23,64 | 23,70 | 23,22 | 23,44 | -1,06% | 87.980,00 |
| 02.08.2018 | 23,18 | 23,69 | 23,11 | 23,69 | 2,24% | 33.551,00 |
| 01.08.2018 | 22,62 | 23,22 | 22,61 | 23,17 | 2,57% | 72.799,00 |
| 31.07.2018 | 23,07 | 23,07 | 22,51 | 22,59 | -1,48% | 61.922,00 |
| 30.07.2018 | 23,35 | 23,51 | 22,93 | 22,93 | -2,30% | 21.770,00 |
| 27.07.2018 | 24,08 | 24,36 | 23,47 | 23,47 | -2,57% | 114.080,00 |
| 26.07.2018 | 24,08 | 24,40 | 24,03 | 24,09 | 0,00% | 21.083,00 |
| 25.07.2018 | 24,40 | 24,54 | 23,81 | 24,09 | -1,31% | 29.599,00 |
| 24.07.2018 | 24,63 | 24,63 | 24,24 | 24,41 | -0,93% | 24.112,00 |
| 23.07.2018 | 24,20 | 24,64 | 24,20 | 24,64 | 1,86% | 15.886,00 |
| 20.07.2018 | 24,04 | 24,42 | 24,04 | 24,19 | 0,58% | 22.396,00 |
| 19.07.2018 | 24,05 | 24,33 | 23,86 | 24,05 | -0,29% | 43.067,00 |
| 18.07.2018 | 23,92 | 24,20 | 23,92 | 24,12 | 0,71% | 29.573,00 |
| 17.07.2018 | 24,11 | 24,28 | 23,95 | 23,95 | -0,66% | 20.447,00 |
| 16.07.2018 | 23,87 | 24,11 | 23,86 | 24,11 | 1,47% | 22.056,00 |
| 13.07.2018 | 24,01 | 24,03 | 23,71 | 23,76 | -1,29% | 32.000,00 |
| 12.07.2018 | 24,60 | 24,60 | 23,87 | 24,07 | -1,88% | 33.044,00 |
| 11.07.2018 | 24,60 | 24,86 | 24,50 | 24,53 | -0,57% | 17.178,00 |
| 10.07.2018 | 25,05 | 25,05 | 24,60 | 24,67 | -1,48% | 46.514,00 |
| 09.07.2018 | 24,64 | 25,11 | 24,61 | 25,04 | 1,95% | 48.808,00 |
| 06.07.2018 | 24,53 | 24,72 | 24,34 | 24,56 | 0,29% | 19.710,00 |
| 05.07.2018 | 24,55 | 24,76 | 24,34 | 24,49 | 0,08% | 21.326,00 |
| 03.07.2018 | 24,45 | 24,59 | 24,17 | 24,47 | 0,53% | 10.360,00 |
| 02.07.2018 | 24,08 | 24,43 | 23,99 | 24,34 | 0,79% | 29.900,00 |
| 29.06.2018 | 24,55 | 24,90 | 24,15 | 24,15 | -1,35% | 37.221,00 |
| 28.06.2018 | 24,27 | 24,59 | 24,26 | 24,48 | 0,91% | 36.790,00 |
| 27.06.2018 | 24,77 | 24,77 | 24,26 | 24,26 | -2,02% | 36.439,00 |
| 26.06.2018 | 24,70 | 24,92 | 24,49 | 24,76 | 0,12% | 49.099,00 |
| 25.06.2018 | 24,92 | 24,93 | 24,55 | 24,73 | -1,24% | 67.313,00 |
| 22.06.2018 | 25,15 | 25,31 | 24,85 | 25,04 | -0,40% | 149.194,00 |
| 21.06.2018 | 25,35 | 25,50 | 25,03 | 25,14 | -0,91% | 60.377,00 |
| 20.06.2018 | 25,38 | 26,01 | 25,34 | 25,37 | 0,36% | 48.752,00 |
| 19.06.2018 | 24,76 | 25,35 | 24,70 | 25,28 | 1,57% | 59.440,00 |
| 18.06.2018 | 24,45 | 25,00 | 24,23 | 24,89 | 1,80% | 58.924,00 |
| 15.06.2018 | 24,26 | 24,52 | 24,04 | 24,45 | 0,25% | 326.164,00 |
| 14.06.2018 | 24,77 | 24,87 | 24,38 | 24,39 | -1,57% | 97.947,00 |
| 13.06.2018 | 24,78 | 25,07 | 24,66 | 24,78 | -0,08% | 77.429,00 |
| 12.06.2018 | 24,93 | 24,99 | 24,58 | 24,80 | -0,56% | 95.391,00 |
| 11.06.2018 | 25,35 | 25,51 | 24,84 | 24,94 | -1,77% | 47.627,00 |
| 08.06.2018 | 25,09 | 25,55 | 25,08 | 25,39 | 1,03% | 52.583,00 |
| 07.06.2018 | 25,19 | 25,36 | 24,97 | 25,13 | 0,04% | 60.955,00 |
| 06.06.2018 | 25,00 | 25,22 | 24,88 | 25,12 | 0,68% | 322.309,00 |
| 05.06.2018 | 24,93 | 25,11 | 24,79 | 24,95 | 0,12% | 131.174,00 |
| 04.06.2018 | 24,96 | 25,09 | 24,37 | 24,92 | 0,36% | 109.278,00 |
| 01.06.2018 | 24,64 | 25,03 | 24,64 | 24,83 | 1,22% | 218.627,00 |
| 31.05.2018 | 24,85 | 24,88 | 24,50 | 24,53 | -1,45% | 171.519,00 |
| 30.05.2018 | 24,50 | 25,08 | 24,50 | 24,89 | 2,09% | 51.261,00 |
| 29.05.2018 | 25,11 | 25,11 | 24,21 | 24,38 | -3,25% | 171.377,00 |
| 25.05.2018 | 24,96 | 25,31 | 24,95 | 25,20 | 0,60% | 102.437,00 |
| 24.05.2018 | 25,25 | 25,56 | 24,62 | 25,05 | -0,63% | 245.421,00 |
| 23.05.2018 | 25,52 | 25,64 | 25,11 | 25,21 | -1,06% | 347.624,00 |
| 22.05.2018 | 25,27 | 25,50 | 25,21 | 25,48 | 0,99% | 214.409,00 |
| 21.05.2018 | 25,15 | 25,37 | 25,10 | 25,23 | -0,59% | 98.408,00 |
| 18.05.2018 | 24,94 | 25,42 | 24,94 | 25,38 | 0,00% | 100,00 |
| 17.05.2018 | 24,94 | 25,42 | 24,94 | 25,38 | 1,36% | 33.088,00 |
| 16.05.2018 | 24,86 | 25,21 | 24,76 | 25,04 | 0,64% | 41.766,00 |
| 15.05.2018 | 24,48 | 24,89 | 23,89 | 24,88 | 1,34% | 164.132,00 |
| 14.05.2018 | 24,68 | 24,75 | 24,51 | 24,55 | -0,37% | 135.133,00 |
| 11.05.2018 | 24,72 | 24,89 | 24,59 | 24,64 | -0,24% | 106.132,00 |
| 10.05.2018 | 24,69 | 24,78 | 24,55 | 24,70 | 0,04% | 73.045,00 |
| 09.05.2018 | 24,65 | 24,90 | 24,53 | 24,69 | 0,12% | 54.605,00 |
| 08.05.2018 | 24,32 | 24,68 | 24,28 | 24,66 | 1,73% | 119.578,00 |
| 07.05.2018 | 24,09 | 24,57 | 23,80 | 24,24 | 0,58% | 65.441,00 |
| 04.05.2018 | 23,76 | 24,37 | 23,76 | 24,10 | 0,92% | 50.851,00 |
| 03.05.2018 | 23,71 | 24,01 | 23,65 | 23,88 | 0,29% | 88.181,00 |
| 02.05.2018 | 23,29 | 23,86 | 23,29 | 23,81 | 1,84% | 106.545,00 |
| 01.05.2018 | 23,12 | 23,52 | 22,85 | 23,38 | 0,52% | 145.585,00 |
| 30.04.2018 | 23,50 | 24,00 | 23,26 | 23,26 | -1,06% | 149.886,00 |
| 27.04.2018 | 22,97 | 23,55 | 22,97 | 23,51 | 1,25% | 354.219,00 |
| 26.04.2018 | 22,45 | 23,29 | 22,43 | 23,22 | 3,38% | 403.460,00 |
| 25.04.2018 | 22,05 | 22,60 | 22,05 | 22,46 | 3,98% | 714.395,00 |
| 24.04.2018 | 21,69 | 22,50 | 21,50 | 21,60 | 0,19% | 21.490,00 |
| 23.04.2018 | 22,56 | 22,56 | 21,51 | 21,56 | -4,47% | 16.563,00 |
| 20.04.2018 | 22,47 | 22,85 | 22,32 | 22,57 | 0,58% | 55.274,00 |
| 19.04.2018 | 21,57 | 22,81 | 21,57 | 22,44 | 3,65% | 25.945,00 |
| 18.04.2018 | 21,50 | 21,98 | 21,43 | 21,65 | 0,93% | 84.520,00 |
| 17.04.2018 | 21,55 | 21,88 | 21,40 | 21,45 | -0,14% | 53.842,00 |
| 16.04.2018 | 21,68 | 21,79 | 21,25 | 21,48 | 0,00% | 52.012,00 |
| 13.04.2018 | 22,00 | 22,00 | 21,40 | 21,48 | -1,83% | 16.306,00 |
| 12.04.2018 | 22,04 | 22,19 | 21,86 | 21,88 | -0,23% | 13.955,00 |