Holen Sie sich die Stockscreener-App
6.08
3.03%
-0.19
Handel nachbörslich:
6.08
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.34 | $6.08 | $0.26 | 830,019.0 | -3.03% |
| 2025-10-09 | $6.30 | $6.21 | $0.085 | 391,918.0 | -0.48% |
| 2025-10-08 | $6.38 | $6.29 | $0.085 | 385,776.0 | -1.10% |
| 2025-10-07 | $6.43 | $6.36 | $0.07 | 610,441.0 | -0.16% |
| 2025-10-06 | $6.44 | $6.28 | $0.16 | 1,027,627.0 | +1.59% |
| 2025-10-03 | $6.35 | $6.25 | $0.10 | 696,735.0 | +0.80% |
| 2025-10-02 | $6.31 | $6.21 | $0.10 | 533,684.0 | -0.48% |
| 2025-10-01 | $6.33 | $6.24 | $0.09 | 411,630.0 | -1.42% |
| 2025-09-30 | $6.38 | $6.27 | $0.11 | 511,828.0 | +0.16% |
| 2025-09-29 | $6.40 | $6.29 | $0.105 | 692,214.0 | -0.78% |
| 2025-09-26 | $6.46 | $6.37 | $0.085 | 846,545.0 | +0.00% |
| 2025-09-25 | $6.43 | $6.34 | $0.09 | 502,440.0 | -0.31% |
| 2025-09-24 | $6.46 | $6.36 | $0.11 | 455,513.0 | -0.16% |
| 2025-09-23 | $6.49 | $6.39 | $0.095 | 560,969.0 | +0.63% |
| 2025-09-22 | $6.43 | $6.33 | $0.105 | 523,733.0 | -0.62% |
| 2025-09-19 | $6.52 | $6.40 | $0.12 | 1,703,838.0 | -1.68% |
| 2025-09-18 | $6.54 | $6.34 | $0.195 | 706,819.0 | +3.16% |
| 2025-09-17 | $6.50 | $6.25 | $0.25 | 751,364.0 | +0.64% |
| 2025-09-16 | $6.43 | $6.25 | $0.18 | 959,640.0 | -2.48% |
| 2025-09-15 | $6.47 | $6.41 | $0.065 | 954,225.0 | +0.16% |
| 2025-09-12 | $6.54 | $6.43 | $0.11 | 550,411.0 | -1.83% |
| 2025-09-11 | $6.57 | $6.42 | $0.145 | 722,502.0 | +1.71% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $6.44 | $6.08 | $0.36 | 5,717,849.0 | -4.25% |
| 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% |
Capitol Federal Financial-Aktien (CFFN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.82 | $5.29 | $1.53 | 21,474,367.0 | +19.67% |
| 2023-11 | $5.66 | $4.98 | $0.6753 | 17,087,931.0 | +3.65% |
| 2023-10 | $5.27 | $4.22 | $1.05 | 20,694,128.0 | +9.01% |
| 2023-09 | $5.80 | $4.58 | $1.22 | 20,723,807.0 | -15.87% |
| 2023-08 | $6.66 | $5.66 | $1.00 | 16,213,291.0 | -14.48% |
| 2023-07 | $6.88 | $5.88 | $0.995 | 16,513,418.0 | +7.46% |
| 2023-06 | $6.85 | $5.96 | $0.89 | 17,007,016.0 | +3.18% |
| 2023-05 | $6.23 | $5.25 | $0.985 | 20,135,527.0 | -3.55% |
| 2023-04 | $6.94 | $6.17 | $0.77 | 16,876,285.0 | -7.88% |
| 2023-03 | $8.36 | $6.62 | $1.74 | 33,186,398.0 | -19.79% |
| 2023-02 | $8.79 | $8.29 | $0.50 | 13,954,693.0 | +0.24% |
| 2023-01 | $8.93 | $7.85 | $1.08 | 14,206,846.0 | -3.24% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):