212.00
price up icon0.57%   1.21
after-market Handel nachbörslich: 211.00 -1.00 -0.47%
loading

Capital One Financial Corp-Aktien (COF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-05 $213.0 $208.6 $4.41 3,682,608.0 +0.57%
2025-08-04 $211.2 $207.7 $3.48 2,173,774.0 +1.60%
2025-08-01 $211.7 $203.6 $8.08 4,791,493.0 -3.50%
2025-07-31 $216.3 $213.4 $2.91 4,298,332.0 -0.11%
2025-07-30 $216.9 $213.3 $3.56 3,469,279.0 +0.66%
2025-07-29 $216.4 $212.8 $3.66 3,435,151.0 -0.17%
2025-07-28 $216.1 $212.2 $3.84 6,211,336.0 +0.62%
2025-07-25 $214.2 $208.8 $5.39 4,493,908.0 +0.72%
2025-07-24 $221.2 $211.3 $9.82 7,500,066.0 -3.70%
2025-07-23 $221.8 $219.3 $2.43 3,069,999.0 +0.94%
2025-07-22 $218.4 $214.0 $4.37 4,289,375.0 +0.71%
2025-07-21 $219.8 $215.8 $3.93 2,993,324.0 -1.10%
2025-07-18 $218.8 $215.3 $3.54 3,106,129.0 +0.13%
2025-07-17 $218.9 $215.8 $3.11 3,644,062.0 +0.64%
2025-07-16 $217.5 $213.1 $4.37 3,271,392.0 +0.59%
2025-07-15 $220.5 $215.2 $5.28 3,131,017.0 -2.49%
2025-07-14 $221.3 $218.9 $2.45 2,144,448.0 +0.48%
2025-07-11 $220.7 $218.1 $2.62 2,964,911.0 -0.43%
2025-07-10 $221.9 $218.3 $3.60 2,873,867.0 +1.24%
2025-07-09 $220.4 $217.8 $2.56 3,461,492.0 +0.24%
2025-07-08 $220.9 $216.7 $4.25 2,987,201.0 -0.29%

Capital One Financial Corp-Aktien (COF) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capital One Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capital One Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Capital One Financial Corp-Aktien (COF) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $213.0 $203.6 $9.36 14,330,483.0 -1.40%
2025-07 $221.9 $208.8 $13.14 80,431,696.0 +1.05%
2025-06 $215.6 $186.5 $29.11 76,530,238.0 +12.48%
2025-05 $204.5 $178.3 $26.15 121,393,291.0 +4.93%
2025-04 $186.6 $143.2 $43.41 125,825,879.0 +0.54%
2025-03 $202.2 $159.9 $42.34 100,122,945.0 -10.60%
2025-02 $210.7 $190.9 $19.77 61,239,713.0 -1.55%
2025-01 $208.6 $174.7 $33.97 67,955,912.0 +14.24%

Capital One Financial Corp-Aktien (COF) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $193.0 $174.0 $19.04 46,392,361.0 -7.33%
2024-11 $198.3 $160.3 $37.98 68,696,204.0 +17.95%
2024-10 $167.9 $143.3 $24.63 57,884,267.0 +8.72%
2024-09 $154.2 $131.6 $22.63 45,871,905.0 +1.91%
2024-08 $152.6 $128.2 $24.41 42,396,540.0 -2.95%
2024-07 $153.3 $135.4 $17.99 54,165,573.0 +9.35%
2024-06 $141.2 $132.9 $8.26 45,135,302.0 +0.60%
2024-05 $145.4 $133.7 $11.68 39,229,676.0 -4.04%
2024-04 $149.9 $136.2 $13.69 53,571,562.0 -3.67%
2024-03 $149.3 $134.6 $14.68 49,039,747.0 +8.20%
2024-02 $138.9 $129.7 $9.26 62,228,618.0 +1.69%
2024-01 $140.9 $123.2 $17.63 59,608,154.0 +3.20%

Capital One Financial Corp-Aktien (COF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $132.5 $111.3 $21.16 58,876,860.0 +17.43%
2023-11 $112.0 $99.37 $12.60 48,278,157.0 +10.24%
2023-10 $101.8 $88.23 $13.60 57,279,868.0 +4.37%
2023-09 $104.6 $94.72 $9.89 40,278,460.0 -5.22%
2023-08 $116.9 $99.75 $17.17 45,393,814.0 -12.50%
2023-07 $119.0 $105.5 $13.41 53,884,443.0 +6.99%
2023-06 $114.9 $103.7 $11.22 54,102,883.0 +4.95%
2023-05 $105.0 $83.93 $21.12 85,860,362.0 +7.10%
2023-04 $99.67 $92.00 $7.67 52,528,608.0 +1.19%
2023-03 $110.4 $86.84 $23.53 84,279,284.0 -11.84%
2023-02 $123.1 $107.3 $15.82 53,474,582.0 -8.34%
2023-01 $119.4 $91.53 $27.91 80,557,154.0 +28.01%
$67.83
price down icon 0.26%
credit_services AXP
$296.64
price down icon 0.65%
credit_services SYF
$69.99
price up icon 1.07%
$21.54
price down icon 1.24%
$37.24
price down icon 0.53%
Kapitalisierung:     |  Volumen (24h):