Holen Sie sich die Stockscreener-App
8.58
1.30%
0.11
Handel nachbörslich:
8.58
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Capitol Federal Financial-Aktien (CFFN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $8.61 | $8.49 | $0.12 | 984,400.0 | +1.30% |
| 2026-10-01 | $8.50 | $8.16 | $0.335 | 1,387,012.0 | +2.67% |
| 2026-09-30 | $8.44 | $8.22 | $0.22 | 1,055,777.0 | -1.43% |
| 2026-09-29 | $8.52 | $8.32 | $0.1997 | 1,078,397.0 | -1.06% |
| 2026-09-28 | $8.67 | $8.44 | $0.23 | 949,255.0 | -2.53% |
| 2026-09-25 | $8.76 | $8.66 | $0.095 | 1,274,496.0 | +0.23% |
| 2026-09-24 | $8.72 | $8.48 | $0.235 | 978,027.0 | -0.35% |
| 2026-09-23 | $8.83 | $8.68 | $0.15 | 743,638.0 | -1.59% |
| 2026-09-22 | $8.95 | $8.80 | $0.145 | 1,226,320.0 | -0.23% |
| 2026-09-21 | $8.95 | $8.82 | $0.125 | 628,736.0 | -0.56% |
| 2026-09-18 | $8.92 | $8.71 | $0.205 | 3,166,800.0 | +0.79% |
| 2026-09-17 | $8.97 | $8.82 | $0.15 | 691,487.0 | -0.34% |
| 2026-09-16 | $8.93 | $8.68 | $0.25 | 976,776.0 | -0.11% |
| 2026-09-15 | $8.94 | $8.77 | $0.17 | 962,639.0 | -0.45% |
| 2026-09-14 | $8.93 | $8.79 | $0.14 | 834,460.0 | +1.02% |
| 2026-09-11 | $8.93 | $8.74 | $0.19 | 672,412.0 | +0.23% |
| 2026-09-10 | $8.81 | $8.66 | $0.145 | 593,265.0 | +0.34% |
| 2026-09-09 | $8.82 | $8.68 | $0.1449 | 782,233.0 | -0.34% |
| 2026-09-08 | $8.86 | $8.77 | $0.095 | 694,270.0 | -0.79% |
| 2026-09-04 | $8.89 | $8.76 | $0.135 | 1,091,792.0 | +0.80% |
| 2026-09-03 | $8.83 | $8.66 | $0.165 | 805,127.0 | +1.27% |
Capitol Federal Financial-Aktien (CFFN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capitol Federal Financial-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CFFN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capitol Federal Financial-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capitol Federal Financial-Aktien (CFFN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $8.61 | $8.16 | $0.445 | 3,355,812.0 | +4.00% |
| 2026-09 | $8.97 | $8.22 | $0.75 | 20,738,016.0 | -4.18% |
| 2026-08 | $9.26 | $8.38 | $0.875 | 16,640,321.0 | -2.60% |
| 2026-07 | $9.10 | $8.19 | $0.915 | 17,935,953.0 | +3.88% |
| 2026-06 | $8.58 | $7.58 | $0.995 | 17,515,783.0 | +9.52% |
| 2026-05 | $7.92 | $7.46 | $0.455 | 14,963,032.0 | +1.17% |
| 2026-04 | $7.96 | $7.06 | $0.905 | 19,095,378.0 | +7.71% |
| 2026-03 | $7.30 | $6.75 | $0.555 | 22,694,440.0 | -0.70% |
| 2026-02 | $7.84 | $7.12 | $0.725 | 17,157,789.0 | -1.37% |
| 2026-01 | $7.40 | $6.53 | $0.875 | 19,045,302.0 | +6.90% |
Capitol Federal Financial-Aktien (CFFN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.30 | $6.54 | $0.765 | 20,860,091.0 | +3.48% |
| 2025-11 | $6.70 | $5.97 | $0.73 | 13,839,158.0 | +9.44% |
| 2025-10 | $6.47 | $5.97 | $0.501 | 16,020,015.0 | -4.88% |
| 2025-09 | $6.62 | $6.25 | $0.37 | 13,959,677.0 | -2.01% |
| 2025-08 | $6.53 | $5.71 | $0.815 | 13,032,627.0 | +7.64% |
| 2025-07 | $6.48 | $5.99 | $0.4852 | 14,255,969.0 | -1.31% |
| 2025-06 | $6.17 | $5.59 | $0.57 | 20,566,767.0 | +6.83% |
| 2025-05 | $5.92 | $5.51 | $0.41 | 22,518,498.0 | +0.71% |
| 2025-04 | $5.76 | $4.90 | $0.865 | 19,912,231.0 | +1.25% |
| 2025-03 | $6.20 | $5.51 | $0.68 | 13,715,974.0 | -5.41% |
| 2025-02 | $6.25 | $5.75 | $0.505 | 10,479,848.0 | -0.50% |
| 2025-01 | $6.06 | $5.51 | $0.545 | 13,448,430.0 | +0.68% |
Capitol Federal Financial-Aktien (CFFN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.89 | $5.82 | $1.07 | 15,704,593.0 | -11.38% |
| 2024-11 | $7.20 | $6.25 | $0.95 | 12,402,846.0 | +3.65% |
| 2024-10 | $6.78 | $5.49 | $1.29 | 15,158,420.0 | +10.36% |
| 2024-09 | $6.18 | $5.51 | $0.67 | 14,882,840.0 | -2.83% |
| 2024-08 | $6.32 | $5.43 | $0.885 | 16,940,117.0 | -4.91% |
| 2024-07 | $6.82 | $5.32 | $1.50 | 18,543,314.0 | +15.12% |
| 2024-06 | $5.60 | $4.97 | $0.63 | 17,239,691.0 | +6.19% |
| 2024-05 | $5.34 | $4.78 | $0.56 | 15,335,161.0 | +8.39% |
| 2024-04 | $5.93 | $4.75 | $1.17 | 19,484,428.0 | -19.97% |
| 2024-03 | $6.04 | $5.41 | $0.63 | 18,606,965.0 | +2.94% |
| 2024-02 | $6.40 | $5.63 | $0.7667 | 19,770,786.0 | -8.68% |
| 2024-01 | $6.61 | $5.69 | $0.92 | 18,838,513.0 | -1.71% |
1.05%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):