Echtzeit-Aktienkurs Capital One Financial Corp
Bid:
Ask:
Aktienkurse zur Capital One Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.11.2019 | 24,99 | 25,02 | 24,99 | 25,02 | 0,12% | 411.351,00 |
27.11.2019 | 25,00 | 25,00 | 24,99 | 24,99 | 0,00% | 82.814,00 |
26.11.2019 | 24,99 | 24,99 | 24,98 | 24,99 | 0,02% | 81.221,00 |
25.11.2019 | 24,98 | 24,99 | 24,98 | 24,99 | -0,02% | 91.467,00 |
22.11.2019 | 24,98 | 25,00 | 24,98 | 24,99 | 0,04% | 72.617,00 |
21.11.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 21.052,00 |
20.11.2019 | 24,97 | 24,99 | 24,97 | 24,98 | 0,04% | 39.036,00 |
19.11.2019 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 7.876,00 |
18.11.2019 | 24,96 | 24,98 | 24,96 | 24,97 | 0,04% | 85.723,00 |
15.11.2019 | 24,97 | 24,97 | 24,96 | 24,96 | 0,00% | 99.941,00 |
14.11.2019 | 24,99 | 24,99 | 24,96 | 24,96 | -1,54% | 105.707,00 |
13.11.2019 | 25,36 | 25,36 | 25,35 | 25,35 | -0,04% | 47.441,00 |
12.11.2019 | 25,36 | 25,36 | 25,35 | 25,36 | 0,02% | 31.792,00 |
11.11.2019 | 25,35 | 25,37 | 25,35 | 25,35 | 0,00% | 7.242,00 |
08.11.2019 | 25,37 | 25,37 | 25,35 | 25,36 | 0,02% | 24.467,00 |
07.11.2019 | 25,35 | 25,37 | 25,33 | 25,35 | -0,12% | 836.682,00 |
06.11.2019 | 25,35 | 25,38 | 25,35 | 25,38 | 0,12% | 45.080,00 |
05.11.2019 | 25,35 | 25,38 | 25,35 | 25,35 | -0,08% | 38.876,00 |
04.11.2019 | 25,34 | 25,37 | 25,34 | 25,37 | 0,04% | 69.527,00 |
01.11.2019 | 25,34 | 25,36 | 25,34 | 25,36 | 0,12% | 23.489,00 |
31.10.2019 | 25,34 | 25,35 | 25,33 | 25,33 | -0,04% | 139.497,00 |
30.10.2019 | 25,33 | 25,35 | 25,33 | 25,34 | 0,00% | 31.065,00 |
29.10.2019 | 25,33 | 25,35 | 25,33 | 25,34 | 0,04% | 38.311,00 |
28.10.2019 | 25,33 | 25,35 | 25,33 | 25,33 | 0,00% | 44.493,00 |
25.10.2019 | 25,32 | 25,35 | 25,32 | 25,33 | 0,02% | 83.520,00 |
24.10.2019 | 25,33 | 25,34 | 25,32 | 25,33 | -0,02% | 44.147,00 |
23.10.2019 | 25,33 | 25,35 | 25,33 | 25,33 | 0,02% | 62.846,00 |
22.10.2019 | 25,39 | 25,39 | 25,31 | 25,33 | -0,49% | 26.170,00 |
21.10.2019 | 25,46 | 25,47 | 25,42 | 25,45 | 0,20% | 14.404,00 |
18.10.2019 | 25,48 | 25,49 | 25,40 | 25,40 | -0,27% | 69.886,00 |
17.10.2019 | 25,48 | 25,49 | 25,46 | 25,47 | -0,04% | 57.730,00 |
16.10.2019 | 25,42 | 25,48 | 25,41 | 25,48 | 0,26% | 79.783,00 |
15.10.2019 | 25,39 | 25,42 | 25,38 | 25,41 | 0,09% | 56.926,00 |
14.10.2019 | 25,36 | 25,39 | 25,35 | 25,39 | 0,06% | 50.555,00 |
11.10.2019 | 25,35 | 25,39 | 25,33 | 25,38 | 0,06% | 45.535,00 |
10.10.2019 | 25,35 | 25,37 | 25,34 | 25,36 | 0,00% | 37.159,00 |
09.10.2019 | 25,36 | 25,37 | 25,34 | 25,36 | 0,02% | 25.568,00 |
08.10.2019 | 25,37 | 25,37 | 25,34 | 25,36 | -0,06% | 13.733,00 |
07.10.2019 | 25,37 | 25,37 | 25,35 | 25,37 | 0,03% | 32.100,00 |
04.10.2019 | 25,35 | 25,37 | 25,33 | 25,36 | 0,05% | 29.066,00 |
03.10.2019 | 25,32 | 25,35 | 25,29 | 25,35 | 0,32% | 15.830,00 |
02.10.2019 | 25,33 | 25,34 | 25,27 | 25,27 | -0,21% | 48.362,00 |
01.10.2019 | 25,33 | 25,33 | 25,31 | 25,32 | 0,05% | 25.271,00 |
30.09.2019 | 25,30 | 25,32 | 25,24 | 25,31 | 0,04% | 160.981,00 |
27.09.2019 | 25,30 | 25,31 | 25,21 | 25,30 | 0,16% | 53.195,00 |
26.09.2019 | 25,30 | 25,32 | 25,25 | 25,26 | -0,16% | 81.692,00 |
25.09.2019 | 25,27 | 25,30 | 25,27 | 25,30 | 0,12% | 42.778,00 |
24.09.2019 | 25,30 | 25,30 | 25,27 | 25,27 | -0,04% | 58.315,00 |
23.09.2019 | 25,32 | 25,32 | 25,28 | 25,28 | 0,04% | 43.072,00 |
20.09.2019 | 25,28 | 25,30 | 25,26 | 25,27 | -0,05% | 113.983,00 |
19.09.2019 | 25,32 | 25,32 | 25,28 | 25,28 | -0,11% | 36.557,00 |
18.09.2019 | 25,32 | 25,33 | 25,30 | 25,31 | -0,04% | 39.093,00 |
17.09.2019 | 25,32 | 25,32 | 25,30 | 25,32 | 0,08% | 29.910,00 |
16.09.2019 | 25,32 | 25,33 | 25,26 | 25,30 | 0,12% | 29.125,00 |
13.09.2019 | 25,31 | 25,34 | 25,22 | 25,27 | -0,16% | 62.243,00 |
12.09.2019 | 25,32 | 25,34 | 25,26 | 25,31 | -0,04% | 40.006,00 |
11.09.2019 | 25,30 | 25,32 | 25,26 | 25,32 | 0,24% | 63.432,00 |
10.09.2019 | 25,31 | 25,31 | 25,26 | 25,26 | -0,04% | 52.971,00 |
09.09.2019 | 25,31 | 25,33 | 25,26 | 25,27 | -0,16% | 39.657,00 |
06.09.2019 | 25,32 | 25,34 | 25,26 | 25,31 | 0,20% | 67.369,00 |
05.09.2019 | 25,36 | 25,36 | 25,26 | 25,26 | -0,39% | 139.466,00 |
04.09.2019 | 25,43 | 25,46 | 25,31 | 25,36 | -0,43% | 162.778,00 |
03.09.2019 | 25,44 | 25,47 | 25,38 | 25,47 | 0,51% | 38.746,00 |
30.08.2019 | 25,38 | 25,42 | 25,30 | 25,34 | -0,08% | 109.927,00 |
29.08.2019 | 25,44 | 25,44 | 25,36 | 25,36 | -0,20% | 25.918,00 |
28.08.2019 | 25,36 | 25,45 | 25,36 | 25,41 | 0,12% | 32.725,00 |
27.08.2019 | 25,37 | 25,40 | 25,36 | 25,38 | 0,08% | 18.805,00 |
26.08.2019 | 25,36 | 25,40 | 25,36 | 25,36 | 0,00% | 26.753,00 |
23.08.2019 | 25,37 | 25,42 | 25,35 | 25,36 | -0,31% | 145.788,00 |
22.08.2019 | 25,44 | 25,44 | 25,27 | 25,44 | 0,04% | 42.103,00 |
21.08.2019 | 25,24 | 25,43 | 25,24 | 25,43 | 0,75% | 27.215,00 |
20.08.2019 | 25,44 | 25,46 | 25,23 | 25,24 | -0,63% | 49.027,00 |
19.08.2019 | 25,37 | 25,40 | 25,32 | 25,40 | 0,12% | 33.396,00 |
16.08.2019 | 25,45 | 25,45 | 25,37 | 25,37 | -0,16% | 40.660,00 |
15.08.2019 | 25,33 | 25,43 | 25,33 | 25,41 | -1,47% | 72.003,00 |
14.08.2019 | 25,77 | 25,88 | 25,70 | 25,79 | 0,08% | 47.986,00 |
13.08.2019 | 25,77 | 25,79 | 25,64 | 25,77 | 0,00% | 34.622,00 |
12.08.2019 | 25,67 | 25,77 | 25,67 | 25,77 | 0,26% | 8.752,00 |
09.08.2019 | 25,63 | 25,74 | 25,58 | 25,70 | 0,28% | 33.527,00 |
08.08.2019 | 25,56 | 25,63 | 25,56 | 25,63 | 0,24% | 15.975,00 |
07.08.2019 | 25,54 | 25,62 | 25,53 | 25,57 | -0,36% | 50.238,00 |
06.08.2019 | 25,61 | 25,66 | 25,50 | 25,66 | 0,43% | 260.974,00 |
05.08.2019 | 25,62 | 25,62 | 25,51 | 25,55 | -0,39% | 46.131,00 |
02.08.2019 | 25,55 | 25,67 | 25,50 | 25,65 | 0,29% | 43.648,00 |
01.08.2019 | 25,50 | 25,64 | 25,50 | 25,58 | 0,25% | 33.798,00 |
31.07.2019 | 25,45 | 25,59 | 25,42 | 25,51 | 0,16% | 128.320,00 |
30.07.2019 | 25,56 | 25,57 | 25,45 | 25,47 | -0,39% | 31.153,00 |
29.07.2019 | 25,53 | 25,58 | 25,48 | 25,57 | 0,35% | 21.524,00 |
26.07.2019 | 25,49 | 25,53 | 25,43 | 25,48 | 0,20% | 25.365,00 |
25.07.2019 | 25,41 | 25,50 | 25,41 | 25,43 | 0,20% | 48.294,00 |
24.07.2019 | 25,42 | 25,49 | 25,37 | 25,38 | -0,16% | 90.274,00 |
23.07.2019 | 25,52 | 25,56 | 25,42 | 25,42 | -0,39% | 50.919,00 |
22.07.2019 | 25,55 | 25,62 | 25,52 | 25,52 | -0,12% | 38.017,00 |
19.07.2019 | 25,58 | 25,63 | 25,53 | 25,55 | -0,08% | 41.161,00 |
18.07.2019 | 25,53 | 25,58 | 25,53 | 25,57 | 0,20% | 17.187,00 |
17.07.2019 | 25,51 | 25,57 | 25,49 | 25,52 | 0,16% | 23.261,00 |
16.07.2019 | 25,51 | 25,57 | 25,45 | 25,48 | -0,16% | 45.084,00 |
15.07.2019 | 25,55 | 25,56 | 25,48 | 25,52 | -0,12% | 15.477,00 |
12.07.2019 | 25,46 | 25,56 | 25,45 | 25,55 | 0,40% | 30.213,00 |
11.07.2019 | 25,54 | 25,54 | 25,44 | 25,45 | 0,04% | 16.646,00 |