142,960$
0,94%
Echtzeit-Aktienkurs Capital One Financial Corp.
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 142,71 | 145,16 | 142,71 | 143,08 | 1,02% | 440.408,00 |
| 18.04.2024 | 137,99 | 143,66 | 137,99 | 141,63 | 3,55% | 2.985.648,00 |
| 17.04.2024 | 137,75 | 138,57 | 136,52 | 136,77 | 0,26% | 1.758.981,00 |
| 16.04.2024 | 138,30 | 138,61 | 136,25 | 136,41 | -1,99% | 2.184.972,00 |
| 15.04.2024 | 141,80 | 142,43 | 138,15 | 139,18 | -0,32% | 2.834.431,00 |
| 12.04.2024 | 138,18 | 139,66 | 137,86 | 139,62 | -0,51% | 2.530.555,00 |
| 11.04.2024 | 140,12 | 141,37 | 137,60 | 140,34 | 0,29% | 2.131.412,00 |
| 10.04.2024 | 141,16 | 141,57 | 138,15 | 139,94 | -2,49% | 3.040.926,00 |
| 09.04.2024 | 144,12 | 144,50 | 142,50 | 143,52 | -0,28% | 1.352.612,00 |
| 08.04.2024 | 143,78 | 145,24 | 143,52 | 143,92 | 0,28% | 1.701.451,00 |
| 05.04.2024 | 142,11 | 143,69 | 141,68 | 143,52 | 0,98% | 1.567.339,00 |
| 04.04.2024 | 146,76 | 147,21 | 142,05 | 142,13 | -0,80% | 2.409.647,00 |
| 03.04.2024 | 144,10 | 144,71 | 142,42 | 143,27 | -0,79% | 1.920.868,00 |
| 02.04.2024 | 144,50 | 144,92 | 143,12 | 144,41 | -0,61% | 1.904.011,00 |
| 01.04.2024 | 148,85 | 148,89 | 144,99 | 145,30 | -2,41% | 1.615.424,00 |
| 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% | 2.556.952,00 |
| 26.03.2024 | 140,92 | 141,93 | 140,66 | 140,83 | 0,20% | 1.713.202,00 |
| 25.03.2024 | 140,15 | 141,96 | 140,00 | 140,55 | -0,43% | 2.341.411,00 |
| 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% | 2.369.037,00 |
| 20.03.2024 | 136,46 | 141,80 | 135,89 | 141,77 | 3,60% | 2.321.472,00 |
| 19.03.2024 | 136,57 | 137,91 | 136,25 | 136,85 | 0,43% | 2.256.538,00 |
| 18.03.2024 | 136,00 | 136,84 | 135,13 | 136,27 | 0,53% | 2.759.992,00 |
| 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% | 2.233.476,00 |
| 13.03.2024 | 140,47 | 141,17 | 139,77 | 140,61 | 0,24% | 1.949.472,00 |
| 12.03.2024 | 139,00 | 140,47 | 138,16 | 140,27 | 1,31% | 2.236.109,00 |
| 11.03.2024 | 136,97 | 138,59 | 135,96 | 138,46 | 0,90% | 1.984.160,00 |
| 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% | 1.585.058,00 |
| 06.03.2024 | 137,69 | 138,10 | 135,08 | 135,74 | -1,32% | 2.168.416,00 |
| 05.03.2024 | 134,60 | 139,95 | 134,60 | 137,56 | 1,15% | 3.304.432,00 |
| 04.03.2024 | 136,34 | 137,31 | 135,80 | 135,99 | -0,57% | 2.576.549,00 |
| 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% | 3.634.519,00 |
| 28.02.2024 | 136,33 | 138,31 | 136,25 | 137,62 | 0,58% | 2.921.417,00 |
| 27.02.2024 | 135,31 | 137,08 | 134,21 | 136,82 | 1,73% | 3.119.295,00 |
| 26.02.2024 | 134,97 | 136,99 | 134,39 | 134,49 | -0,76% | 2.163.156,00 |
| 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% | 4.323.402,00 |
| 21.02.2024 | 136,06 | 136,75 | 134,07 | 135,01 | -1,73% | 6.483.642,00 |
| 20.02.2024 | 130,83 | 138,95 | 129,69 | 137,39 | 0,12% | 16.462.232,00 |
| 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% | 1.526.568,00 |
| 14.02.2024 | 134,95 | 135,21 | 133,27 | 135,11 | 1,18% | 1.271.914,00 |
| 13.02.2024 | 135,14 | 135,14 | 132,39 | 133,53 | -2,87% | 2.132.753,00 |
| 12.02.2024 | 135,60 | 138,03 | 134,82 | 137,48 | 1,71% | 1.520.786,00 |
| 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% | 1.556.592,00 |
| 07.02.2024 | 134,85 | 135,13 | 132,31 | 133,97 | -0,28% | 1.445.379,00 |
| 06.02.2024 | 134,78 | 135,45 | 133,03 | 134,35 | -0,66% | 1.567.477,00 |
| 05.02.2024 | 135,02 | 135,72 | 133,90 | 135,24 | -0,91% | 1.809.855,00 |
| 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% | 2.014.321,00 |
| 31.01.2024 | 137,11 | 138,63 | 135,00 | 135,32 | -2,37% | 2.191.862,00 |
| 30.01.2024 | 138,37 | 139,19 | 137,97 | 138,61 | 0,09% | 1.776.513,00 |
| 29.01.2024 | 139,64 | 140,86 | 136,95 | 138,48 | -0,17% | 2.649.123,00 |
| 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% | 4.150.880,00 |
| 24.01.2024 | 130,59 | 132,30 | 130,05 | 131,09 | 1,02% | 2.577.937,00 |
| 23.01.2024 | 130,18 | 130,30 | 129,09 | 129,76 | 0,06% | 2.147.519,00 |
| 22.01.2024 | 128,85 | 131,50 | 128,56 | 129,68 | 1,33% | 3.630.334,00 |
| 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% | 2.897.616,00 |
| 17.01.2024 | 125,54 | 127,57 | 125,13 | 126,08 | -1,13% | 2.342.461,00 |
| 16.01.2024 | 126,90 | 128,03 | 126,07 | 127,52 | -0,14% | 2.722.639,00 |
| 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% | 2.006.943,00 |
| 10.01.2024 | 131,28 | 131,54 | 127,41 | 128,94 | -3,00% | 3.647.013,00 |
| 09.01.2024 | 131,99 | 133,47 | 131,25 | 132,93 | -0,58% | 2.546.878,00 |
| 08.01.2024 | 131,45 | 133,81 | 130,79 | 133,71 | 0,97% | 2.612.139,00 |
| 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% | 2.594.654,00 |
| 03.01.2024 | 130,81 | 131,64 | 129,02 | 130,72 | -1,05% | 2.482.780,00 |
| 02.01.2024 | 130,60 | 132,33 | 129,89 | 132,11 | 0,76% | 2.170.778,00 |
| 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% | 1.196.073,00 |
| 27.12.2023 | 130,94 | 131,28 | 130,00 | 131,15 | 0,32% | 993.547,00 |
| 26.12.2023 | 129,74 | 130,82 | 129,23 | 130,73 | 0,76% | 853.338,00 |
| 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% | 3.197.986,00 |
| 20.12.2023 | 131,68 | 132,14 | 127,73 | 127,73 | -2,88% | 2.779.680,00 |
| 19.12.2023 | 129,57 | 132,06 | 129,22 | 131,52 | 1,18% | 2.659.114,00 |
| 18.12.2023 | 130,08 | 130,87 | 129,60 | 129,98 | 0,23% | 2.573.650,00 |
| 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% | 6.373.118,00 |
| 13.12.2023 | 121,00 | 125,21 | 120,07 | 125,09 | 3,99% | 3.699.461,00 |
| 12.12.2023 | 118,52 | 121,06 | 118,52 | 120,29 | 1,25% | 3.512.775,00 |
| 11.12.2023 | 117,73 | 119,67 | 117,13 | 118,81 | 0,61% | 3.107.607,00 |
| 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% | 3.583.062,00 |
| 06.12.2023 | 117,27 | 118,09 | 113,49 | 113,77 | -1,34% | 2.474.733,00 |
| 05.12.2023 | 114,44 | 116,31 | 113,67 | 115,32 | 0,33% | 3.571.711,00 |
| 04.12.2023 | 112,99 | 116,02 | 112,64 | 114,94 | 0,89% | 3.591.835,00 |
| 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% | 2.326.627,00 |
| 29.11.2023 | 109,18 | 111,56 | 109,18 | 110,13 | 1,43% | 2.086.191,00 |
| 28.11.2023 | 106,37 | 109,05 | 106,14 | 108,58 | 2,26% | 1.874.284,00 |
| 27.11.2023 | 105,70 | 106,61 | 105,43 | 106,18 | -0,37% | 1.556.533,00 |