149,175$
3,23%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 145,60 | 149,27 | 145,00 | 148,89 | 3,03% | 4.039.497,00 |
27.03.2024 | 141,82 | 144,57 | 141,47 | 144,51 | 2,61% | 2.593.270,00 |
26.03.2024 | 140,92 | 141,93 | 140,66 | 140,83 | 0,20% | 1.729.923,00 |
25.03.2024 | 140,15 | 141,96 | 140,00 | 140,55 | -0,43% | 2.376.265,00 |
22.03.2024 | 143,30 | 143,66 | 141,08 | 141,16 | -1,41% | 1.847.733,00 |
21.03.2024 | 142,67 | 143,99 | 142,03 | 143,18 | 0,99% | 2.401.551,00 |
20.03.2024 | 136,46 | 141,80 | 135,89 | 141,77 | 3,60% | 2.341.034,00 |
19.03.2024 | 136,57 | 137,91 | 136,25 | 136,85 | 0,43% | 2.282.101,00 |
18.03.2024 | 136,00 | 136,84 | 135,13 | 136,27 | 0,53% | 2.799.311,00 |
15.03.2024 | 137,10 | 139,91 | 135,34 | 135,55 | -2,78% | 4.262.173,00 |
14.03.2024 | 140,29 | 141,14 | 138,20 | 139,43 | -0,84% | 2.248.478,00 |
13.03.2024 | 140,47 | 141,17 | 139,77 | 140,61 | 0,24% | 1.974.837,00 |
12.03.2024 | 139,00 | 140,47 | 138,16 | 140,27 | 1,31% | 2.262.854,00 |
11.03.2024 | 136,97 | 138,59 | 135,96 | 138,46 | 0,90% | 2.001.056,00 |
08.03.2024 | 138,00 | 138,92 | 136,76 | 137,23 | -0,31% | 1.960.039,00 |
07.03.2024 | 136,50 | 138,18 | 136,35 | 137,65 | 1,41% | 1.593.999,00 |
06.03.2024 | 137,69 | 138,10 | 135,08 | 135,74 | -1,32% | 2.182.399,00 |
05.03.2024 | 134,60 | 139,95 | 134,60 | 137,56 | 1,15% | 3.313.749,00 |
04.03.2024 | 136,34 | 137,31 | 135,80 | 135,99 | -0,57% | 2.589.693,00 |
01.03.2024 | 137,72 | 137,91 | 135,94 | 136,77 | -0,61% | 2.251.783,00 |
29.02.2024 | 138,42 | 138,42 | 136,16 | 137,61 | -0,01% | 3.643.465,00 |
28.02.2024 | 136,33 | 138,31 | 136,25 | 137,62 | 0,58% | 2.947.350,00 |
27.02.2024 | 135,31 | 137,08 | 134,21 | 136,82 | 1,73% | 3.131.005,00 |
26.02.2024 | 134,97 | 136,99 | 134,39 | 134,49 | -0,76% | 2.172.587,00 |
23.02.2024 | 135,39 | 136,54 | 134,35 | 135,52 | 0,71% | 3.092.451,00 |
22.02.2024 | 134,75 | 136,28 | 134,32 | 134,56 | -0,33% | 4.344.335,00 |
21.02.2024 | 136,06 | 136,75 | 134,07 | 135,01 | -1,73% | 6.491.433,00 |
20.02.2024 | 130,83 | 138,95 | 129,69 | 137,39 | 0,12% | 16.526.508,00 |
16.02.2024 | 136,01 | 138,01 | 135,13 | 137,23 | 0,64% | 1.631.602,00 |
15.02.2024 | 135,77 | 137,21 | 135,38 | 136,36 | 0,93% | 1.527.017,00 |
14.02.2024 | 134,95 | 135,21 | 133,27 | 135,11 | 1,18% | 1.271.923,00 |
13.02.2024 | 135,14 | 135,14 | 132,39 | 133,53 | -2,87% | 2.133.402,00 |
12.02.2024 | 135,60 | 138,03 | 134,82 | 137,48 | 1,71% | 1.522.380,00 |
09.02.2024 | 135,11 | 135,50 | 133,35 | 135,17 | -0,16% | 1.353.522,00 |
08.02.2024 | 133,89 | 135,53 | 132,50 | 135,38 | 1,05% | 1.567.653,00 |
07.02.2024 | 134,85 | 135,13 | 132,31 | 133,97 | -0,28% | 1.445.814,00 |
06.02.2024 | 134,78 | 135,45 | 133,03 | 134,35 | -0,66% | 1.567.531,00 |
05.02.2024 | 135,02 | 135,72 | 133,90 | 135,24 | -0,91% | 1.810.203,00 |
02.02.2024 | 134,04 | 137,25 | 133,02 | 136,48 | 1,43% | 2.128.070,00 |
01.02.2024 | 135,36 | 136,59 | 132,15 | 134,56 | -0,56% | 2.016.887,00 |
31.01.2024 | 137,11 | 138,63 | 135,00 | 135,32 | -2,37% | 2.192.269,00 |
30.01.2024 | 138,37 | 139,19 | 137,97 | 138,61 | 0,09% | 1.777.803,00 |
29.01.2024 | 139,64 | 140,86 | 136,95 | 138,48 | -0,17% | 2.656.538,00 |
26.01.2024 | 132,55 | 139,48 | 132,55 | 138,72 | 4,65% | 5.350.445,00 |
25.01.2024 | 132,34 | 134,00 | 131,81 | 132,55 | 1,11% | 4.207.439,00 |
24.01.2024 | 130,59 | 132,30 | 130,05 | 131,09 | 1,02% | 2.583.267,00 |
23.01.2024 | 130,18 | 130,30 | 129,09 | 129,76 | 0,06% | 2.163.842,00 |
22.01.2024 | 128,85 | 131,50 | 128,56 | 129,68 | 1,33% | 3.726.247,00 |
19.01.2024 | 125,85 | 128,49 | 124,74 | 127,98 | 2,45% | 2.981.479,00 |
18.01.2024 | 124,92 | 125,51 | 123,23 | 124,92 | -0,92% | 2.919.922,00 |
17.01.2024 | 125,54 | 127,57 | 125,13 | 126,08 | -1,13% | 2.384.459,00 |
16.01.2024 | 126,90 | 128,03 | 126,07 | 127,52 | -0,14% | 2.762.676,00 |
12.01.2024 | 128,62 | 129,34 | 126,73 | 127,70 | -0,50% | 2.288.610,00 |
11.01.2024 | 128,92 | 128,92 | 126,74 | 128,34 | -0,47% | 2.008.214,00 |
10.01.2024 | 131,28 | 131,54 | 127,41 | 128,94 | -3,00% | 3.669.344,00 |
09.01.2024 | 131,99 | 133,47 | 131,25 | 132,93 | -0,58% | 2.600.108,00 |
08.01.2024 | 131,45 | 133,81 | 130,79 | 133,71 | 0,97% | 2.624.734,00 |
05.01.2024 | 129,44 | 134,26 | 129,01 | 132,42 | 2,04% | 3.511.572,00 |
04.01.2024 | 130,24 | 131,33 | 129,27 | 129,77 | -0,73% | 2.605.756,00 |
03.01.2024 | 130,81 | 131,64 | 129,02 | 130,72 | -1,05% | 2.505.221,00 |
02.01.2024 | 130,60 | 132,33 | 129,89 | 132,11 | 0,76% | 2.176.697,00 |
29.12.2023 | 131,81 | 132,50 | 130,65 | 131,12 | -0,68% | 1.385.028,00 |
28.12.2023 | 131,13 | 132,27 | 130,80 | 132,02 | 0,66% | 1.198.198,00 |
27.12.2023 | 130,94 | 131,28 | 130,00 | 131,15 | 0,32% | 1.007.396,00 |
26.12.2023 | 129,74 | 130,82 | 129,23 | 130,73 | 0,76% | 863.998,00 |
22.12.2023 | 130,15 | 131,36 | 129,19 | 129,74 | 0,08% | 1.371.487,00 |
21.12.2023 | 128,89 | 130,63 | 128,63 | 129,64 | 1,50% | 3.203.327,00 |
20.12.2023 | 131,68 | 132,14 | 127,73 | 127,73 | -2,88% | 2.780.409,00 |
19.12.2023 | 129,57 | 132,06 | 129,22 | 131,52 | 1,18% | 2.663.239,00 |
18.12.2023 | 130,08 | 130,87 | 129,60 | 129,98 | 0,23% | 2.630.737,00 |
15.12.2023 | 128,37 | 129,95 | 127,50 | 129,68 | 0,37% | 5.016.580,00 |
14.12.2023 | 126,77 | 130,15 | 126,68 | 129,20 | 3,29% | 6.375.731,00 |
13.12.2023 | 121,00 | 125,21 | 120,07 | 125,09 | 3,99% | 3.871.410,00 |
12.12.2023 | 118,52 | 121,06 | 118,52 | 120,29 | 1,25% | 3.666.368,00 |
11.12.2023 | 117,73 | 119,67 | 117,13 | 118,81 | 0,61% | 3.138.230,00 |
08.12.2023 | 115,50 | 118,55 | 114,89 | 118,09 | 2,35% | 3.024.938,00 |
07.12.2023 | 114,06 | 115,93 | 113,42 | 115,38 | 1,42% | 3.674.996,00 |
06.12.2023 | 117,27 | 118,09 | 113,49 | 113,77 | -1,34% | 2.480.056,00 |
05.12.2023 | 114,44 | 116,31 | 113,67 | 115,32 | 0,33% | 3.572.618,00 |
04.12.2023 | 112,99 | 116,02 | 112,64 | 114,94 | 0,89% | 3.594.024,00 |
01.12.2023 | 111,34 | 115,14 | 111,34 | 113,93 | 2,03% | 3.422.261,00 |
30.11.2023 | 110,80 | 111,97 | 110,18 | 111,66 | 1,39% | 2.439.315,00 |
29.11.2023 | 109,18 | 111,56 | 109,18 | 110,13 | 1,43% | 2.087.529,00 |
28.11.2023 | 106,37 | 109,05 | 106,14 | 108,58 | 2,26% | 1.874.580,00 |
27.11.2023 | 105,70 | 106,61 | 105,43 | 106,18 | -0,37% | 1.556.795,00 |
24.11.2023 | 107,08 | 107,36 | 106,23 | 106,57 | -0,19% | 524.055,00 |
22.11.2023 | 106,40 | 107,07 | 105,39 | 106,77 | 0,94% | 1.342.790,00 |
21.11.2023 | 106,81 | 107,25 | 105,60 | 105,78 | -1,28% | 1.545.347,00 |
20.11.2023 | 107,55 | 107,66 | 106,43 | 107,15 | -0,49% | 2.255.839,00 |
17.11.2023 | 105,86 | 107,68 | 105,03 | 107,68 | 2,54% | 2.309.668,00 |
16.11.2023 | 106,45 | 106,57 | 104,21 | 105,01 | -0,93% | 2.825.121,00 |
15.11.2023 | 107,28 | 107,54 | 105,51 | 106,00 | -0,94% | 3.303.823,00 |
14.11.2023 | 106,93 | 108,13 | 106,76 | 107,01 | 2,53% | 3.213.717,00 |
13.11.2023 | 104,04 | 106,06 | 103,79 | 104,37 | -0,20% | 3.010.121,00 |
10.11.2023 | 104,00 | 104,63 | 102,63 | 104,58 | 0,09% | 2.504.101,00 |
09.11.2023 | 105,76 | 106,02 | 103,99 | 104,49 | -0,56% | 1.801.963,00 |
08.11.2023 | 105,00 | 105,85 | 104,32 | 105,08 | 0,07% | 2.054.027,00 |
07.11.2023 | 104,84 | 105,74 | 104,44 | 105,01 | -0,42% | 2.009.736,00 |
06.11.2023 | 106,10 | 106,92 | 104,64 | 105,45 | -0,82% | 2.340.742,00 |
03.11.2023 | 105,87 | 108,13 | 105,87 | 106,32 | 1,60% | 3.376.702,00 |