Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 116,83 | 121,28 | 0,00 | 120,26 | 0,84% | - |
25.02.2021 | 122,97 | 122,97 | 0,00 | 119,26 | -4,21% | - |
24.02.2021 | 123,16 | 125,76 | 122,85 | 124,50 | 1,60% | - |
23.02.2021 | 123,97 | 124,32 | 121,20 | 122,54 | -0,03% | - |
22.02.2021 | 122,23 | 123,01 | 121,82 | 122,58 | 2,51% | - |
19.02.2021 | 118,88 | 120,41 | 118,54 | 119,58 | 2,18% | - |
18.02.2021 | 116,48 | 117,76 | 115,32 | 117,03 | -1,61% | - |
17.02.2021 | 119,71 | 120,05 | 117,74 | 118,94 | -0,72% | - |
16.02.2021 | 119,89 | 120,56 | 119,09 | 119,80 | 1,69% | - |
12.02.2021 | 118,22 | 118,40 | 117,36 | 117,81 | 0,56% | - |
11.02.2021 | 117,08 | 117,90 | 115,75 | 117,15 | -0,59% | - |
10.02.2021 | 116,82 | 118,27 | 116,24 | 117,84 | 1,65% | - |
09.02.2021 | 114,95 | 117,38 | 0,00 | 115,93 | -0,08% | - |
08.02.2021 | 115,72 | 116,41 | 115,03 | 116,02 | 1,35% | - |
05.02.2021 | 114,21 | 115,26 | 113,78 | 114,47 | 1,66% | - |
04.02.2021 | 111,24 | 112,98 | 111,01 | 112,60 | 4,82% | - |
03.02.2021 | 106,18 | 107,55 | 105,85 | 107,42 | 1,03% | - |
02.02.2021 | 106,26 | 107,29 | 106,10 | 106,32 | 3,30% | - |
01.02.2021 | 103,77 | 104,36 | 0,00 | 102,93 | -1,78% | - |
29.01.2021 | 106,72 | 106,88 | 103,41 | 104,80 | -1,99% | - |
28.01.2021 | 105,56 | 108,44 | 0,00 | 106,92 | 4,29% | - |
27.01.2021 | 104,94 | 106,09 | 101,38 | 102,53 | 2,60% | - |
26.01.2021 | 101,80 | 101,89 | 99,82 | 99,93 | -2,54% | - |
25.01.2021 | 102,64 | 103,15 | 100,71 | 102,53 | -2,78% | - |
22.01.2021 | 105,61 | 106,25 | 103,82 | 105,47 | -2,85% | - |
21.01.2021 | 108,55 | 108,61 | 108,54 | 108,56 | inf% | - |
20.01.2021 | 112,85 | 113,02 | 0,00 | 0,00 | -100,00% | - |
19.01.2021 | 113,14 | 114,30 | 112,62 | 112,79 | 0,50% | - |
15.01.2021 | 111,98 | 113,28 | 111,51 | 112,23 | -1,96% | - |
14.01.2021 | 114,72 | 115,49 | 113,41 | 114,47 | 2,00% | - |
13.01.2021 | 111,93 | 113,11 | 111,06 | 112,23 | 1,33% | - |
12.01.2021 | 111,39 | 111,71 | 109,68 | 110,76 | 1,40% | - |
11.01.2021 | 109,09 | 109,77 | 108,30 | 109,24 | -1,31% | - |
08.01.2021 | 109,71 | 111,78 | 108,63 | 110,68 | -0,28% | - |
07.01.2021 | 110,11 | 111,59 | 109,56 | 110,99 | 3,28% | - |
06.01.2021 | 106,25 | 107,64 | 106,09 | 107,47 | 7,41% | - |
05.01.2021 | 99,05 | 100,59 | 98,29 | 100,05 | 2,09% | - |
04.01.2021 | 99,29 | 99,29 | 97,06 | 98,00 | -1,01% | - |
31.12.2020 | 97,89 | 99,16 | 97,82 | 99,00 | 1,29% | - |
30.12.2020 | 97,38 | 97,98 | 97,05 | 97,74 | 1,57% | - |
29.12.2020 | 95,88 | 96,74 | 95,74 | 96,22 | -1,34% | - |
28.12.2020 | 98,72 | 98,72 | 97,44 | 97,53 | 4,08% | - |
24.12.2020 | 96,21 | 99,97 | 93,71 | 93,71 | -3,53% | - |
23.12.2020 | 96,36 | 97,83 | 96,21 | 97,14 | 2,08% | - |
22.12.2020 | 96,16 | 96,16 | 95,02 | 95,16 | -0,06% | - |
21.12.2020 | 93,93 | 96,60 | 93,60 | 95,21 | -0,03% | - |
18.12.2020 | 92,33 | 97,09 | 91,03 | 95,24 | 1,44% | - |
17.12.2020 | 93,50 | 94,32 | 93,10 | 93,89 | -1,86% | - |
16.12.2020 | 93,68 | 95,67 | 92,64 | 95,67 | 3,48% | - |
15.12.2020 | 90,01 | 92,66 | 89,72 | 92,45 | 2,02% | - |
14.12.2020 | 90,62 | 90,62 | 90,62 | 90,62 | -1,55% | - |
11.12.2020 | 91,87 | 92,42 | 91,10 | 92,05 | -2,81% | - |
10.12.2020 | 94,52 | 95,28 | 94,05 | 94,72 | -0,29% | - |
09.12.2020 | 95,00 | 95,00 | 95,00 | 95,00 | 3,47% | - |
08.12.2020 | 92,27 | 94,58 | 91,62 | 91,81 | -2,02% | - |
07.12.2020 | 92,27 | 93,70 | 90,44 | 93,70 | 4,61% | - |
04.12.2020 | 92,23 | 99,75 | 89,57 | 89,57 | -1,44% | - |
03.12.2020 | 90,79 | 92,27 | 90,59 | 90,88 | -0,03% | - |
02.12.2020 | 89,58 | 91,94 | 89,36 | 90,91 | 1,18% | - |
01.12.2020 | 89,71 | 90,85 | 89,22 | 89,85 | 5,05% | - |
30.11.2020 | 87,39 | 87,74 | 85,41 | 85,53 | -2,55% | - |
27.11.2020 | 88,40 | 88,93 | 87,58 | 87,77 | -2,34% | - |
25.11.2020 | 87,97 | 90,00 | 87,74 | 89,87 | -1,65% | - |
24.11.2020 | 91,96 | 92,09 | 90,38 | 91,38 | 4,79% | - |
23.11.2020 | 86,09 | 87,75 | 86,04 | 87,20 | 4,53% | - |
20.11.2020 | 84,19 | 84,32 | 83,03 | 83,42 | -1,82% | - |
19.11.2020 | 83,96 | 85,28 | 83,71 | 84,97 | -1,15% | - |
18.11.2020 | 88,52 | 89,37 | 85,90 | 85,96 | -2,05% | - |
17.11.2020 | 87,73 | 87,77 | 87,72 | 87,75 | -0,64% | - |
16.11.2020 | 89,18 | 89,69 | 87,63 | 88,32 | 1,78% | - |
13.11.2020 | 85,41 | 87,27 | 84,81 | 86,77 | 4,08% | - |
12.11.2020 | 83,39 | 84,59 | 82,52 | 83,37 | -1,52% | - |
11.11.2020 | 84,20 | 84,88 | 83,72 | 84,66 | -2,37% | - |
10.11.2020 | 88,06 | 88,63 | 85,75 | 86,71 | -0,36% | - |
09.11.2020 | 0,00 | 90,12 | 0,00 | 87,02 | 12,05% | - |
06.11.2020 | 78,74 | 78,93 | 73,25 | 77,67 | -1,26% | - |
05.11.2020 | 76,83 | 79,19 | 0,00 | 78,66 | 4,15% | - |
04.11.2020 | 74,75 | 77,83 | 0,00 | 75,53 | -2,49% | - |
03.11.2020 | 77,48 | 77,48 | 77,45 | 77,46 | 2,04% | - |
02.11.2020 | 74,72 | 76,23 | 74,40 | 75,91 | 4,46% | - |
30.10.2020 | 72,89 | 73,21 | 71,27 | 72,67 | -0,95% | - |
29.10.2020 | 72,43 | 73,64 | 71,45 | 73,37 | 1,54% | - |
28.10.2020 | 72,65 | 73,52 | 71,66 | 72,26 | -2,45% | - |
27.10.2020 | 74,04 | 74,98 | 73,87 | 74,08 | -1,38% | - |
26.10.2020 | 75,37 | 75,42 | 74,20 | 75,11 | -3,74% | - |
23.10.2020 | 80,27 | 80,51 | 76,88 | 78,03 | 1,85% | - |
22.10.2020 | 75,17 | 77,45 | 74,87 | 76,61 | 3,93% | - |
21.10.2020 | 76,26 | 76,47 | 73,69 | 73,71 | -4,57% | - |
20.10.2020 | 78,65 | 78,85 | 77,14 | 77,24 | 0,15% | - |
19.10.2020 | 0,00 | 79,76 | 0,00 | 77,13 | -2,64% | - |
16.10.2020 | 78,78 | 79,87 | 78,51 | 79,22 | 0,85% | - |
15.10.2020 | 77,69 | 78,68 | 77,65 | 78,55 | -0,12% | - |
14.10.2020 | 80,03 | 80,16 | 78,57 | 78,65 | -1,35% | - |
13.10.2020 | 79,80 | 80,63 | 78,95 | 79,73 | -0,83% | - |
12.10.2020 | 79,64 | 81,07 | 79,59 | 80,39 | 0,71% | - |
09.10.2020 | 80,85 | 81,03 | 79,22 | 79,83 | -0,55% | - |
08.10.2020 | 78,05 | 80,33 | 77,72 | 80,27 | 2,70% | - |
07.10.2020 | 78,22 | 78,78 | 76,98 | 78,16 | 3,06% | - |
06.10.2020 | 75,82 | 75,85 | 75,82 | 75,84 | -2,81% | - |
05.10.2020 | 76,60 | 78,19 | 76,48 | 78,03 | 3,80% | - |