19,924$
-0,18%
Echtzeit-Aktienkurs Central Pacific Financial Corp
Bid:
Ask:
Aktienkurse zur Central Pacific Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,46 | 20,28 | 19,46 | 19,95 | -0,05% | 222.748,00 |
| 23.04.2024 | 19,47 | 20,00 | 19,47 | 19,96 | 2,78% | 185.143,00 |
| 22.04.2024 | 19,32 | 19,56 | 19,24 | 19,42 | 0,67% | 111.688,00 |
| 19.04.2024 | 18,61 | 19,31 | 18,61 | 19,29 | 3,16% | 305.245,00 |
| 18.04.2024 | 18,76 | 18,95 | 18,63 | 18,70 | -0,11% | 324.449,00 |
| 17.04.2024 | 18,83 | 18,92 | 18,60 | 18,72 | 0,00% | 173.122,00 |
| 16.04.2024 | 18,88 | 18,92 | 18,64 | 18,72 | -1,27% | 109.239,00 |
| 15.04.2024 | 19,08 | 19,32 | 18,82 | 18,96 | -0,42% | 193.913,00 |
| 12.04.2024 | 18,98 | 19,12 | 18,79 | 19,04 | -0,73% | 275.479,00 |
| 11.04.2024 | 18,99 | 19,26 | 18,82 | 19,18 | 0,95% | 157.354,00 |
| 10.04.2024 | 19,00 | 19,03 | 18,53 | 19,00 | -2,16% | 339.519,00 |
| 09.04.2024 | 19,29 | 19,48 | 19,26 | 19,42 | 0,88% | 74.616,00 |
| 08.04.2024 | 19,25 | 19,46 | 19,23 | 19,25 | 0,47% | 89.804,00 |
| 05.04.2024 | 19,32 | 19,38 | 19,12 | 19,16 | -0,78% | 98.061,00 |
| 04.04.2024 | 19,33 | 19,63 | 19,25 | 19,31 | 1,15% | 193.981,00 |
| 03.04.2024 | 19,30 | 19,40 | 19,06 | 19,09 | -1,14% | 136.179,00 |
| 02.04.2024 | 19,30 | 19,33 | 19,12 | 19,31 | -0,36% | 147.880,00 |
| 01.04.2024 | 19,89 | 19,89 | 19,36 | 19,38 | -1,87% | 192.575,00 |
| 28.03.2024 | 19,69 | 19,99 | 19,69 | 19,75 | -0,15% | 194.055,00 |
| 27.03.2024 | 19,31 | 19,81 | 19,31 | 19,78 | 3,02% | 162.078,00 |
| 26.03.2024 | 19,31 | 19,32 | 19,18 | 19,20 | 0,21% | 165.346,00 |
| 25.03.2024 | 19,10 | 19,30 | 19,09 | 19,16 | 0,63% | 93.588,00 |
| 22.03.2024 | 19,48 | 19,48 | 18,98 | 19,04 | -1,91% | 90.915,00 |
| 21.03.2024 | 19,16 | 19,45 | 18,98 | 19,41 | 2,10% | 178.838,00 |
| 20.03.2024 | 18,35 | 19,21 | 18,35 | 19,01 | 3,15% | 166.307,00 |
| 19.03.2024 | 18,53 | 18,82 | 18,43 | 18,43 | -0,49% | 183.896,00 |
| 18.03.2024 | 18,66 | 18,73 | 18,37 | 18,52 | -0,86% | 111.448,00 |
| 15.03.2024 | 18,39 | 18,86 | 18,39 | 18,68 | 1,25% | 590.893,00 |
| 14.03.2024 | 18,89 | 18,89 | 18,39 | 18,45 | -2,59% | 160.710,00 |
| 13.03.2024 | 19,01 | 19,31 | 18,91 | 18,94 | -0,63% | 220.596,00 |
| 12.03.2024 | 19,45 | 19,45 | 19,06 | 19,06 | -2,51% | 167.148,00 |
| 11.03.2024 | 19,31 | 19,63 | 19,20 | 19,55 | 0,88% | 171.594,00 |
| 08.03.2024 | 19,50 | 19,65 | 19,29 | 19,38 | 0,36% | 168.326,00 |
| 07.03.2024 | 19,49 | 19,62 | 19,30 | 19,31 | 0,47% | 123.278,00 |
| 06.03.2024 | 19,40 | 19,60 | 18,82 | 19,22 | -0,67% | 160.176,00 |
| 05.03.2024 | 18,74 | 19,47 | 18,74 | 19,35 | 3,14% | 322.792,00 |
| 04.03.2024 | 18,82 | 19,19 | 18,73 | 18,76 | 0,59% | 185.143,00 |
| 01.03.2024 | 18,53 | 18,76 | 18,31 | 18,65 | -0,05% | 129.952,00 |
| 29.02.2024 | 18,70 | 19,07 | 18,55 | 18,66 | 1,80% | 133.609,00 |
| 28.02.2024 | 18,30 | 18,66 | 18,19 | 18,33 | -1,82% | 129.608,00 |
| 27.02.2024 | 18,86 | 19,09 | 18,59 | 18,67 | -0,43% | 140.789,00 |
| 26.02.2024 | 18,82 | 19,04 | 18,50 | 18,75 | -1,32% | 223.861,00 |
| 23.02.2024 | 18,86 | 19,18 | 18,59 | 19,00 | 0,69% | 159.573,00 |
| 22.02.2024 | 18,93 | 19,07 | 18,73 | 18,87 | -0,74% | 123.195,00 |
| 21.02.2024 | 19,07 | 19,23 | 18,95 | 19,01 | -0,26% | 368.905,00 |
| 20.02.2024 | 18,86 | 19,41 | 18,86 | 19,06 | 0,05% | 161.561,00 |
| 16.02.2024 | 19,17 | 19,31 | 18,99 | 19,05 | -1,65% | 124.520,00 |
| 15.02.2024 | 18,91 | 19,60 | 18,90 | 19,37 | 3,09% | 180.531,00 |
| 14.02.2024 | 18,66 | 18,91 | 18,33 | 18,79 | 2,29% | 214.380,00 |
| 13.02.2024 | 18,79 | 18,85 | 18,00 | 18,37 | -5,46% | 282.517,00 |
| 12.02.2024 | 19,33 | 19,77 | 19,22 | 19,43 | 0,41% | 192.448,00 |
| 09.02.2024 | 19,07 | 19,40 | 18,82 | 19,35 | 1,57% | 95.300,00 |
| 08.02.2024 | 18,76 | 19,12 | 18,76 | 19,05 | 1,22% | 95.480,00 |
| 07.02.2024 | 18,87 | 18,92 | 18,30 | 18,82 | -0,42% | 157.271,00 |
| 06.02.2024 | 18,94 | 19,21 | 18,73 | 18,90 | -0,26% | 114.963,00 |
| 05.02.2024 | 19,11 | 19,43 | 18,89 | 18,95 | -2,12% | 132.228,00 |
| 02.02.2024 | 19,28 | 19,63 | 19,21 | 19,36 | -1,73% | 271.563,00 |
| 01.02.2024 | 19,76 | 20,00 | 18,82 | 19,70 | 2,23% | 270.493,00 |
| 31.01.2024 | 20,18 | 22,00 | 19,26 | 19,27 | -2,77% | 282.105,00 |
| 30.01.2024 | 19,81 | 19,88 | 19,63 | 19,82 | 0,00% | 240.590,00 |
| 29.01.2024 | 19,66 | 19,95 | 19,56 | 19,82 | 1,07% | 106.891,00 |
| 26.01.2024 | 19,73 | 19,83 | 19,59 | 19,61 | 0,15% | 69.965,00 |
| 25.01.2024 | 19,79 | 19,91 | 19,33 | 19,58 | 0,10% | 139.718,00 |
| 24.01.2024 | 19,67 | 19,76 | 19,44 | 19,56 | 0,20% | 104.209,00 |
| 23.01.2024 | 20,02 | 20,07 | 19,49 | 19,52 | -1,26% | 138.422,00 |
| 22.01.2024 | 19,25 | 19,80 | 19,17 | 19,77 | 4,00% | 132.073,00 |
| 19.01.2024 | 19,07 | 19,07 | 18,67 | 19,01 | 0,48% | 111.383,00 |
| 18.01.2024 | 19,04 | 19,06 | 18,84 | 18,92 | 0,05% | 120.936,00 |
| 17.01.2024 | 18,53 | 18,95 | 18,53 | 18,91 | 0,53% | 131.038,00 |
| 16.01.2024 | 18,79 | 19,08 | 18,74 | 18,81 | -1,52% | 170.506,00 |
| 12.01.2024 | 19,30 | 19,45 | 18,87 | 19,10 | -0,10% | 106.357,00 |
| 11.01.2024 | 18,93 | 19,25 | 18,71 | 19,12 | 0,05% | 213.576,00 |
| 10.01.2024 | 18,86 | 19,12 | 18,77 | 19,11 | 0,63% | 100.072,00 |
| 09.01.2024 | 18,98 | 19,10 | 18,78 | 18,99 | -1,15% | 89.951,00 |
| 08.01.2024 | 19,19 | 19,35 | 19,06 | 19,21 | 0,10% | 81.188,00 |
| 05.01.2024 | 19,12 | 19,37 | 19,05 | 19,19 | -0,16% | 184.540,00 |
| 04.01.2024 | 19,19 | 19,35 | 19,14 | 19,22 | 0,16% | 114.211,00 |
| 03.01.2024 | 19,67 | 19,74 | 19,15 | 19,19 | -2,84% | 145.258,00 |
| 02.01.2024 | 19,45 | 20,09 | 19,45 | 19,75 | 0,36% | 126.127,00 |
| 29.12.2023 | 20,01 | 20,01 | 19,66 | 19,68 | -1,65% | 71.952,00 |
| 28.12.2023 | 20,14 | 20,18 | 19,91 | 20,01 | -0,69% | 85.415,00 |
| 27.12.2023 | 20,23 | 20,26 | 20,05 | 20,15 | -0,30% | 91.997,00 |
| 26.12.2023 | 19,99 | 20,31 | 19,90 | 20,21 | 1,61% | 107.873,00 |
| 22.12.2023 | 19,88 | 20,04 | 19,68 | 19,89 | 0,81% | 93.790,00 |
| 21.12.2023 | 19,67 | 19,75 | 19,48 | 19,73 | 1,49% | 173.154,00 |
| 20.12.2023 | 19,68 | 20,18 | 19,41 | 19,44 | -1,57% | 259.830,00 |
| 19.12.2023 | 19,48 | 19,96 | 19,41 | 19,75 | 1,80% | 221.325,00 |
| 18.12.2023 | 19,60 | 19,62 | 19,17 | 19,40 | -0,56% | 218.608,00 |
| 15.12.2023 | 19,86 | 19,89 | 19,29 | 19,51 | -0,86% | 878.946,00 |
| 14.12.2023 | 19,76 | 20,15 | 19,49 | 19,68 | 2,23% | 382.590,00 |
| 13.12.2023 | 18,77 | 19,65 | 18,44 | 19,25 | 2,50% | 505.882,00 |
| 12.12.2023 | 18,89 | 18,96 | 18,72 | 18,78 | -0,90% | 149.449,00 |
| 11.12.2023 | 19,02 | 19,07 | 18,74 | 18,95 | -0,68% | 153.606,00 |
| 08.12.2023 | 18,99 | 19,18 | 18,97 | 19,08 | 0,95% | 81.323,00 |
| 07.12.2023 | 18,55 | 18,92 | 18,45 | 18,90 | 2,55% | 144.687,00 |
| 06.12.2023 | 18,44 | 18,94 | 18,36 | 18,43 | 0,49% | 125.583,00 |
| 05.12.2023 | 18,47 | 18,52 | 18,30 | 18,34 | -1,34% | 258.642,00 |
| 04.12.2023 | 18,26 | 18,72 | 18,26 | 18,59 | 1,14% | 194.268,00 |
| 01.12.2023 | 17,48 | 18,48 | 17,48 | 18,38 | 4,61% | 160.270,00 |
| 30.11.2023 | 17,60 | 17,68 | 17,33 | 17,57 | 0,34% | 168.022,00 |