Holen Sie sich die Stockscreener-App
216.87
0.48%
-1.0438
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 |
|---|---|---|---|---|---|
| 2026-08-24 | $221.5 | $216.1 | $5.38 | 1,459,066.0 | -0.47% |
| 2026-08-21 | $219.2 | $214.6 | $4.55 | 3,690,503.0 | +2.56% |
| 2026-08-20 | $218.9 | $211.3 | $7.59 | 3,811,151.0 | -3.74% |
| 2026-08-19 | $224.6 | $220.1 | $4.50 | 2,458,686.0 | -0.33% |
| 2026-08-18 | $223.6 | $219.5 | $4.08 | 2,242,007.0 | +0.01% |
| 2026-08-17 | $226.8 | $221.3 | $5.46 | 2,974,318.0 | -2.59% |
| 2026-08-14 | $228.1 | $224.4 | $3.73 | 2,971,272.0 | +1.57% |
| 2026-08-13 | $225.5 | $221.2 | $4.31 | 2,649,267.0 | +0.62% |
| 2026-08-12 | $223.2 | $218.6 | $4.61 | 2,192,083.0 | +1.50% |
| 2026-08-11 | $221.2 | $218.5 | $2.78 | 1,789,186.0 | +0.08% |
| 2026-08-10 | $219.3 | $216.4 | $2.88 | 2,605,181.0 | +0.56% |
| 2026-08-07 | $219.6 | $216.5 | $3.13 | 2,508,004.0 | -1.02% |
| 2026-08-06 | $222.3 | $219.3 | $3.00 | 2,445,656.0 | -0.74% |
| 2026-08-05 | $223.6 | $216.4 | $7.20 | 3,338,457.0 | -0.13% |
| 2026-08-04 | $222.9 | $217.4 | $5.47 | 3,838,602.0 | +1.94% |
| 2026-08-03 | $219.0 | $210.0 | $8.96 | 4,225,882.0 | +4.14% |
| 2026-07-31 | $210.9 | $206.9 | $3.99 | 2,590,187.0 | -0.53% |
| 2026-07-30 | $210.5 | $205.1 | $5.39 | 4,110,136.0 | +0.69% |
| 2026-07-29 | $212.4 | $207.8 | $4.60 | 4,128,932.0 | -1.74% |
| 2026-07-28 | $212.6 | $206.9 | $5.63 | 5,258,836.0 | +2.59% |
| 2026-07-27 | $208.5 | $205.0 | $3.51 | 4,023,328.0 | +2.08% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $228.1 | $210.0 | $18.14 | 45,199,321.0 | +3.76% |
| 2026-07 | $213.3 | $191.4 | $21.94 | 92,397,848.0 | +4.19% |
| 2026-06 | $210.1 | $174.2 | $35.86 | 105,228,245.0 | +6.75% |
| 2026-05 | $196.0 | $180.0 | $16.00 | 91,946,265.0 | -1.76% |
| 2026-04 | $210.8 | $177.7 | $33.12 | 88,509,784.0 | +4.86% |
| 2026-03 | $197.2 | $175.0 | $22.21 | 118,530,181.0 | -6.75% |
| 2026-02 | $227.7 | $187.5 | $40.22 | 102,995,842.0 | -10.64% |
| 2026-01 | $259.6 | $214.6 | $45.07 | 127,893,839.0 | -9.67% |
Capital One Financial Corp-Aktien (COF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $249.7 | $217.6 | $32.18 | 69,148,771.0 | +11.37% |
| 2025-11 | $223.6 | $199.1 | $24.48 | 72,318,418.0 | -0.42% |
| 2025-10 | $228.4 | $200.6 | $27.82 | 87,335,717.0 | +3.49% |
| 2025-09 | $230.5 | $208.7 | $21.78 | 69,564,873.0 | -6.44% |
| 2025-08 | $228.2 | $203.6 | $24.53 | 66,984,245.0 | +5.68% |
| 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% |
0.16%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):