Holen Sie sich die Stockscreener-App
220.61
0.37%
0.8206
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Capital One Financial Corp-Aktien (COF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-14 | $221.3 | $218.9 | $2.45 | 1,075,891.0 | +0.33% |
| 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% |
| 2025-07-07 | $221.0 | $216.6 | $4.40 | 2,739,831.0 | -1.26% |
| 2025-07-03 | $221.9 | $218.9 | $3.05 | 1,855,987.0 | +0.96% |
| 2025-07-02 | $219.3 | $214.6 | $4.69 | 3,570,231.0 | +1.69% |
| 2025-07-01 | $216.8 | $211.4 | $5.37 | 4,920,358.0 | +1.14% |
| 2025-06-30 | $215.6 | $211.7 | $3.94 | 6,400,173.0 | +0.83% |
| 2025-06-27 | $212.8 | $208.8 | $4.07 | 4,403,773.0 | +0.24% |
| 2025-06-26 | $211.6 | $209.1 | $2.44 | 3,578,917.0 | +1.19% |
| 2025-06-25 | $208.3 | $205.6 | $2.70 | 3,037,431.0 | +0.81% |
| 2025-06-24 | $207.5 | $201.6 | $5.88 | 3,534,562.0 | +2.34% |
| 2025-06-23 | $202.0 | $196.2 | $5.76 | 3,525,428.0 | +1.65% |
| 2025-06-20 | $200.0 | $197.3 | $2.67 | 5,359,115.0 | +0.61% |
| 2025-06-18 | $198.4 | $193.3 | $5.08 | 3,403,256.0 | +1.68% |
| 2025-06-17 | $197.0 | $193.2 | $3.83 | 4,034,865.0 | -1.87% |
| 2025-06-16 | $199.2 | $193.9 | $5.33 | 3,078,505.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $221.9 | $211.4 | $10.51 | 26,449,769.0 | +3.65% |
| 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% |
3.20%
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):