5,290$
2,52%
Echtzeit-Aktienkurs Capitol Federal Financial
Bid:
Ask:
Aktienkurse zur Capitol Federal Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 5,13 | 5,29 | 5,07 | 5,28 | 2,13% | 1.127.564,00 |
| 18.04.2024 | 5,11 | 5,22 | 5,10 | 5,17 | 1,08% | 641.242,00 |
| 17.04.2024 | 5,18 | 5,20 | 5,08 | 5,12 | 0,29% | 714.258,00 |
| 16.04.2024 | 5,15 | 5,18 | 5,09 | 5,10 | -2,11% | 572.620,00 |
| 15.04.2024 | 5,30 | 5,40 | 5,16 | 5,21 | -1,51% | 893.110,00 |
| 12.04.2024 | 5,28 | 5,35 | 5,23 | 5,29 | -0,66% | 1.164.598,00 |
| 11.04.2024 | 5,32 | 5,41 | 5,24 | 5,33 | 1,14% | 701.890,00 |
| 10.04.2024 | 5,40 | 5,40 | 5,15 | 5,27 | -4,79% | 921.477,00 |
| 09.04.2024 | 5,54 | 5,60 | 5,50 | 5,53 | 0,55% | 527.170,00 |
| 08.04.2024 | 5,48 | 5,55 | 5,47 | 5,50 | 0,73% | 469.293,00 |
| 05.04.2024 | 5,56 | 5,57 | 5,43 | 5,46 | -1,97% | 383.896,00 |
| 04.04.2024 | 5,65 | 5,70 | 5,54 | 5,57 | 0,36% | 609.126,00 |
| 03.04.2024 | 5,61 | 5,67 | 5,54 | 5,55 | -1,60% | 534.743,00 |
| 02.04.2024 | 5,67 | 5,73 | 5,57 | 5,64 | -2,08% | 770.058,00 |
| 01.04.2024 | 5,93 | 5,93 | 5,75 | 5,76 | -3,36% | 418.004,00 |
| 28.03.2024 | 5,90 | 6,04 | 5,90 | 5,96 | 1,10% | 863.394,00 |
| 27.03.2024 | 5,65 | 5,90 | 5,64 | 5,90 | 5,08% | 507.613,00 |
| 26.03.2024 | 5,67 | 5,72 | 5,55 | 5,61 | -0,88% | 613.795,00 |
| 25.03.2024 | 5,69 | 5,74 | 5,65 | 5,66 | 0,53% | 487.121,00 |
| 22.03.2024 | 5,83 | 5,86 | 5,63 | 5,63 | -3,10% | 593.820,00 |
| 21.03.2024 | 5,79 | 5,88 | 5,46 | 5,81 | 1,04% | 958.251,00 |
| 20.03.2024 | 5,45 | 5,83 | 5,41 | 5,75 | 4,36% | 917.237,00 |
| 19.03.2024 | 5,60 | 5,66 | 5,51 | 5,51 | -1,78% | 827.994,00 |
| 18.03.2024 | 5,81 | 5,81 | 5,59 | 5,61 | -3,77% | 623.217,00 |
| 15.03.2024 | 5,67 | 5,86 | 5,67 | 5,83 | 2,28% | 2.388.575,00 |
| 14.03.2024 | 5,79 | 5,80 | 5,66 | 5,70 | -2,23% | 716.227,00 |
| 13.03.2024 | 5,73 | 5,89 | 5,73 | 5,83 | 1,04% | 544.603,00 |
| 12.03.2024 | 5,83 | 5,83 | 5,68 | 5,77 | -0,94% | 673.566,00 |
| 11.03.2024 | 5,85 | 5,90 | 5,80 | 5,83 | -1,10% | 432.756,00 |
| 08.03.2024 | 5,90 | 5,97 | 5,86 | 5,89 | 1,03% | 703.967,00 |
| 07.03.2024 | 5,91 | 5,94 | 5,79 | 5,83 | -0,17% | 846.115,00 |
| 06.03.2024 | 5,83 | 5,86 | 5,66 | 5,84 | 0,52% | 1.198.327,00 |
| 05.03.2024 | 5,57 | 5,94 | 5,53 | 5,81 | 4,40% | 1.196.454,00 |
| 04.03.2024 | 5,65 | 5,73 | 5,55 | 5,57 | -1,50% | 771.205,00 |
| 01.03.2024 | 5,75 | 5,79 | 5,64 | 5,65 | -2,25% | 815.860,00 |
| 29.02.2024 | 5,88 | 5,95 | 5,76 | 5,78 | 0,87% | 701.651,00 |
| 28.02.2024 | 5,67 | 5,80 | 5,63 | 5,73 | -0,35% | 1.098.570,00 |
| 27.02.2024 | 5,78 | 5,84 | 5,72 | 5,75 | 0,00% | 597.277,00 |
| 26.02.2024 | 5,80 | 5,87 | 5,72 | 5,75 | -1,54% | 704.257,00 |
| 23.02.2024 | 5,86 | 5,91 | 5,78 | 5,84 | -0,17% | 583.401,00 |
| 22.02.2024 | 5,91 | 5,97 | 5,80 | 5,85 | -1,60% | 592.227,00 |
| 21.02.2024 | 5,89 | 5,95 | 5,82 | 5,95 | 0,76% | 578.384,00 |
| 20.02.2024 | 5,81 | 5,98 | 5,77 | 5,90 | 0,17% | 750.507,00 |
| 16.02.2024 | 6,00 | 6,03 | 5,81 | 5,89 | -2,81% | 832.269,00 |
| 15.02.2024 | 5,98 | 6,12 | 5,94 | 6,06 | 2,54% | 765.467,00 |
| 14.02.2024 | 5,90 | 5,99 | 5,79 | 5,91 | 1,63% | 702.351,00 |
| 13.02.2024 | 5,95 | 5,97 | 5,72 | 5,82 | -5,68% | 1.179.393,00 |
| 12.02.2024 | 6,12 | 6,25 | 6,10 | 6,17 | 0,90% | 792.607,00 |
| 09.02.2024 | 5,92 | 6,12 | 5,84 | 6,11 | 3,04% | 1.047.131,00 |
| 08.02.2024 | 5,84 | 6,03 | 5,84 | 5,93 | 1,72% | 779.722,00 |
| 07.02.2024 | 5,89 | 5,90 | 5,74 | 5,83 | -1,44% | 1.225.991,00 |
| 06.02.2024 | 6,04 | 6,10 | 5,90 | 5,92 | -1,91% | 752.717,00 |
| 05.02.2024 | 6,09 | 6,10 | 5,87 | 6,03 | -2,58% | 1.435.110,00 |
| 02.02.2024 | 6,18 | 6,29 | 6,06 | 6,19 | -2,37% | 1.238.225,00 |
| 01.02.2024 | 6,29 | 6,40 | 6,14 | 6,34 | 0,00% | 1.242.358,00 |
| 31.01.2024 | 6,50 | 6,57 | 6,34 | 6,34 | -3,65% | 1.655.210,00 |
| 30.01.2024 | 6,53 | 6,61 | 6,50 | 6,58 | 0,46% | 727.046,00 |
| 29.01.2024 | 6,40 | 6,58 | 6,35 | 6,55 | 1,71% | 807.215,00 |
| 26.01.2024 | 6,44 | 6,59 | 6,41 | 6,44 | 0,63% | 1.256.132,00 |
| 25.01.2024 | 6,17 | 6,53 | 6,13 | 6,40 | 6,14% | 1.285.594,00 |
| 24.01.2024 | 6,08 | 6,26 | 6,03 | 6,03 | -0,82% | 1.226.845,00 |
| 23.01.2024 | 6,20 | 6,21 | 6,06 | 6,08 | -1,14% | 682.126,00 |
| 22.01.2024 | 6,03 | 6,25 | 6,00 | 6,15 | 3,02% | 871.230,00 |
| 19.01.2024 | 5,88 | 5,97 | 5,79 | 5,97 | 2,23% | 604.702,00 |
| 18.01.2024 | 5,85 | 5,86 | 5,74 | 5,84 | 0,00% | 723.478,00 |
| 17.01.2024 | 5,71 | 5,84 | 5,69 | 5,84 | 0,34% | 696.336,00 |
| 16.01.2024 | 5,90 | 5,97 | 5,78 | 5,82 | -3,00% | 553.558,00 |
| 12.01.2024 | 6,12 | 6,16 | 5,87 | 6,00 | -1,15% | 625.200,00 |
| 11.01.2024 | 6,11 | 6,14 | 5,90 | 6,07 | -1,78% | 767.444,00 |
| 10.01.2024 | 5,95 | 6,19 | 5,95 | 6,18 | 3,00% | 721.585,00 |
| 09.01.2024 | 6,00 | 6,04 | 5,91 | 6,00 | -1,64% | 531.636,00 |
| 08.01.2024 | 6,16 | 6,17 | 6,04 | 6,10 | -0,97% | 701.698,00 |
| 05.01.2024 | 6,07 | 6,24 | 6,07 | 6,16 | 0,49% | 1.065.565,00 |
| 04.01.2024 | 6,22 | 6,31 | 6,12 | 6,13 | -1,13% | 779.672,00 |
| 03.01.2024 | 6,39 | 6,44 | 6,18 | 6,20 | -3,73% | 583.865,00 |
| 02.01.2024 | 6,39 | 6,55 | 6,31 | 6,44 | -0,16% | 564.042,00 |
| 29.12.2023 | 6,56 | 6,58 | 6,42 | 6,45 | -2,12% | 913.068,00 |
| 28.12.2023 | 6,64 | 6,65 | 6,56 | 6,59 | -1,20% | 485.245,00 |
| 27.12.2023 | 6,77 | 6,78 | 6,66 | 6,67 | -1,48% | 488.979,00 |
| 26.12.2023 | 6,73 | 6,80 | 6,67 | 6,77 | 1,20% | 755.162,00 |
| 22.12.2023 | 6,67 | 6,80 | 6,63 | 6,69 | 1,06% | 953.572,00 |
| 21.12.2023 | 6,63 | 6,73 | 6,58 | 6,62 | 1,07% | 563.230,00 |
| 20.12.2023 | 6,64 | 6,82 | 6,48 | 6,55 | -1,36% | 1.007.716,00 |
| 19.12.2023 | 6,44 | 6,65 | 6,42 | 6,64 | 3,43% | 1.152.100,00 |
| 18.12.2023 | 6,47 | 6,61 | 6,39 | 6,42 | -0,77% | 1.305.783,00 |
| 15.12.2023 | 6,59 | 6,59 | 6,39 | 6,47 | 0,47% | 2.274.740,00 |
| 14.12.2023 | 6,31 | 6,53 | 6,31 | 6,44 | 4,72% | 1.691.308,00 |
| 13.12.2023 | 5,79 | 6,17 | 5,74 | 6,15 | 5,85% | 1.121.435,00 |
| 12.12.2023 | 5,76 | 5,86 | 5,68 | 5,81 | 0,69% | 606.567,00 |
| 11.12.2023 | 5,78 | 5,78 | 5,66 | 5,77 | -0,17% | 723.833,00 |
| 08.12.2023 | 5,79 | 5,88 | 5,76 | 5,78 | 0,00% | 654.932,00 |
| 07.12.2023 | 5,73 | 5,79 | 5,66 | 5,78 | 1,76% | 741.664,00 |
| 06.12.2023 | 5,74 | 5,84 | 5,68 | 5,68 | -0,53% | 627.646,00 |
| 05.12.2023 | 5,86 | 5,86 | 5,65 | 5,71 | -2,73% | 570.314,00 |
| 04.12.2023 | 5,58 | 5,87 | 5,58 | 5,87 | 4,45% | 1.195.641,00 |
| 01.12.2023 | 5,38 | 5,63 | 5,29 | 5,62 | 4,27% | 2.080.673,00 |
| 30.11.2023 | 5,49 | 5,57 | 5,34 | 5,39 | -1,46% | 974.675,00 |
| 29.11.2023 | 5,43 | 5,55 | 5,39 | 5,47 | 2,63% | 1.007.897,00 |
| 28.11.2023 | 5,24 | 5,38 | 5,14 | 5,33 | 2,30% | 611.866,00 |
| 27.11.2023 | 5,16 | 5,22 | 5,13 | 5,21 | 0,58% | 1.064.043,00 |