Hot Features
Premium
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Capital One Financial Corporation | COF | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -0,39 | -0,27% | 145,58 | 01:17:58 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 145,12 | 144,70 | 148,98 | 146,21 | 145,97 |
COF Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 142,26 | 149,9359 | 142,26 | 146,75 | 3.125.743 | 3,32 | 2,33% |
| 1 Monat | 148,85 | 149,9359 | 136,25 | 143,06 | 2.408.314 | -3,27 | -2,20% |
| 3 Monate | 134,04 | 149,9359 | 129,685 | 139,28 | 2.674.584 | 11,54 | 8,61% |
| 6 Monate | 89,41 | 149,9359 | 89,08 | 128,39 | 2.725.645 | 56,17 | 62,82% |
| 1 Jahr | 95,20 | 149,9359 | 83,93 | 115,58 | 2.681.420 | 50,38 | 52,92% |
| 3 Jahre | 137,00 | 177,95 | 83,93 | 125,06 | 2.850.145 | 8,58 | 6,26% |
| 5 Jahre | 90,70 | 177,95 | 38,00 | 107,29 | 2.968.550 | 54,88 | 60,51% |
COF 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 146,21 | 0,24 | 0,16% | 145,12 | 148,98 | 144,70 | 4.328.658 |
| 26 Apr 2024 | 145,97 | -2,90 | -1,95% | 148,515 | 148,795 | 144,93 | 3.717.598 |
| 25 Apr 2024 | 148,87 | 0,97 | 0,66% | 147,14 | 149,60 | 146,76 | 3.961.619 |
| 24 Apr 2024 | 147,90 | 0,65 | 0,44% | 147,08 | 149,9359 | 146,88 | 2.503.006 |
| 23 Apr 2024 | 147,25 | 4,34 | 3,04% | 144,10 | 147,28 | 143,0901 | 2.875.531 |
| 20 Apr 2024 | 142,91 | 1,28 | 0,90% | 142,26 | 145,19 | 142,26 | 2.530.832 |
| 19 Apr 2024 | 141,63 | 4,86 | 3,55% | 137,99 | 143,66 | 137,77 | 3.001.230 |
| 18 Apr 2024 | 136,77 | 0,36 | 0,26% | 137,75 | 138,57 | 136,52 | 1.762.314 |
| 17 Apr 2024 | 136,41 | -2,77 | -1,99% | 137,24 | 137,565 | 136,25 | 2.137.386 |
| 16 Apr 2024 | 139,18 | -0,44 | -0,32% | 141,80 | 142,425 | 138,15 | 2.862.685 |
| 13 Apr 2024 | 139,62 | -0,72 | -0,51% | 138,18 | 139,66 | 137,86 | 2.530.440 |
| 12 Apr 2024 | 140,34 | 0,40 | 0,29% | 140,12 | 141,37 | 137,6035 | 2.153.322 |
| 11 Apr 2024 | 139,94 | -3,58 | -2,49% | 138,77 | 141,26 | 138,58 | 2.907.492 |
| 10 Apr 2024 | 143,52 | -0,40 | -0,28% | 143,92 | 144,50 | 142,495 | 1.354.694 |
| 09 Apr 2024 | 143,92 | 0,40 | 0,28% | 143,78 | 145,24 | 143,525 | 1.717.321 |
| 06 Apr 2024 | 143,52 | 1,39 | 0,98% | 142,11 | 143,685 | 141,675 | 1.525.464 |
| 05 Apr 2024 | 142,13 | -1,14 | -0,80% | 146,76 | 147,21 | 142,05 | 2.419.103 |
| 04 Apr 2024 | 143,27 | -1,14 | -0,79% | 144,10 | 144,71 | 142,42 | 1.949.708 |
| 03 Apr 2024 | 144,41 | -0,89 | -0,61% | 143,845 | 144,765 | 143,64 | 1.851.138 |
| 02 Apr 2024 | 145,30 | -3,59 | -2,41% | 148,85 | 148,89 | 144,99 | 1.638.834 |
| 28 Mär 2024 | 148,89 | 4,38 | 3,03% | 145,60 | 149,275 | 145,00 | 4.038.721 |
