CF Bankshares Inc CFBK
NASDAQ · Vereinigte Staaten · Finanzen
$33,88-0,03 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,88 | -0,12 % | $33,92 | $34,19 | $33,37 | 33,40K |
| 2026-09-30 | $33,92 | -0,62 % | $34,17 | $34,57 | $33,72 | 32,30K |
| 2026-09-29 | $34,13 | -0,35 % | $34,22 | $34,67 | $33,95 | 39,50K |
| 2026-09-28 | $34,25 | -0,75 % | $34,51 | $34,60 | $34,12 | 35,30K |
| 2026-09-25 | $34,51 | +1,17 % | $34,20 | $34,70 | $34,20 | 49,40K |
| 2026-09-24 | $34,11 | +0,59 % | $34,01 | $34,35 | $33,90 | 33,80K |
| 2026-09-23 | $33,91 | -1,42 % | $34,30 | $34,44 | $33,72 | 32,10K |
| 2026-09-22 | $34,40 | -0,17 % | $34,45 | $34,98 | $34,30 | 37,80K |
| 2026-09-21 | $34,46 | -0,12 % | $34,54 | $34,72 | $34,30 | 22,60K |
| 2026-09-18 | $34,50 | -0,98 % | $34,69 | $34,83 | $34,40 | 51,30K |
| 2026-09-17 | $34,84 | -0,06 % | $35,06 | $35,08 | $34,08 | 37,10K |
| 2026-09-16 | $34,86 | -1,33 % | $35,31 | $35,42 | $34,59 | 45,10K |
| 2026-09-15 | $35,33 | +0,11 % | $35,25 | $35,54 | $35,10 | 35,90K |
| 2026-09-14 | $35,29 | +0,31 % | $38,11 | $38,11 | $35,00 | 60,40K |
| 2026-09-11 | $35,18 | -0,76 % | $35,69 | $36,00 | $35,07 | 34,90K |
| 2026-09-10 | $35,45 | -0,37 % | $35,32 | $35,64 | $35,25 | 26,00K |
| 2026-09-09 | $35,58 | -0,42 % | $35,70 | $35,79 | $35,21 | 38,40K |
| 2026-09-08 | $35,73 | +0,08 % | $35,67 | $36,09 | $35,60 | 21,90K |
| 2026-09-04 | $35,70 | +1,51 % | $35,02 | $35,95 | $34,90 | 47,50K |
| 2026-09-03 | $35,17 | +0,31 % | $35,24 | $35,70 | $35,17 | 19,90K |
| 2026-09-02 | $35,06 | +1,18 % | $34,67 | $35,46 | $34,67 | 45,10K |
| 2026-09-01 | $34,65 | +0,26 % | $34,69 | $34,80 | $34,33 | 23,70K |
| 2026-08-31 | $34,56 | -0,46 % | $34,75 | $34,86 | $34,45 | 21,40K |
| 2026-08-28 | $34,72 | +0,70 % | $34,43 | $35,12 | $34,41 | 15,40K |
| 2026-08-27 | $34,48 | -0,32 % | $34,54 | $34,57 | $34,03 | 34,50K |
| 2026-08-26 | $34,59 | -0,20 % | $34,66 | $34,79 | $34,43 | 21,30K |
| 2026-08-25 | $34,66 | -0,32 % | $34,75 | $35,00 | $34,49 | 20,60K |
| 2026-08-24 | $34,77 | +0,49 % | $34,52 | $35,18 | $34,50 | 42,80K |
| 2026-08-21 | $34,60 | +0,23 % | $34,73 | $34,90 | $33,84 | 124,50K |
| 2026-08-20 | $34,52 | -0,46 % | $34,41 | $34,68 | $34,06 | 43,70K |
| 2026-08-19 | $34,68 | -2,86 % | $35,89 | $35,89 | $34,60 | 69,60K |
| 2026-08-18 | $35,70 | -0,61 % | $36,04 | $36,05 | $35,43 | 42,20K |
| 2026-08-17 | $35,92 | -0,36 % | $36,05 | $36,27 | $35,22 | 26,80K |
| 2026-08-14 | $36,05 | -0,22 % | $36,25 | $36,37 | $35,51 | 29,50K |
| 2026-08-13 | $36,13 | +1,01 % | $36,70 | $36,70 | $35,99 | 51,60K |
| 2026-08-12 | $35,77 | +0,59 % | $35,62 | $36,25 | $35,62 | 45,80K |
| 2026-08-11 | $35,56 | +0,82 % | $35,39 | $36,01 | $35,29 | 29,60K |
| 2026-08-10 | $35,27 | -1,95 % | $35,99 | $36,11 | $35,17 | 43,20K |
| 2026-08-07 | $35,97 | -0,64 % | $36,27 | $36,50 | $35,50 | 37,70K |
| 2026-08-06 | $36,20 | +2,23 % | $35,53 | $36,26 | $35,50 | 168,00K |
| 2026-08-05 | $35,41 | -0,53 % | $35,81 | $35,81 | $35,34 | 29,70K |
| 2026-08-04 | $35,60 | -0,08 % | $35,64 | $36,20 | $35,05 | 49,90K |
| 2026-08-03 | $35,63 | +0,20 % | $35,73 | $36,50 | $35,56 | 75,80K |
| 2026-07-31 | $35,56 | -0,73 % | $36,00 | $36,39 | $35,42 | 61,60K |
| 2026-07-30 | $35,82 | -1,35 % | $36,03 | $36,54 | $35,57 | 66,10K |
| 2026-07-29 | $36,31 | +0,69 % | $36,15 | $36,64 | $35,65 | 76,20K |
| 2026-07-28 | $36,06 | +6,03 % | $35,54 | $36,95 | $34,80 | 103,50K |
| 2026-07-27 | $34,01 | +1,70 % | $33,64 | $35,50 | $33,51 | 228,20K |
| 2026-07-24 | $33,44 | +2,36 % | $32,85 | $33,83 | $32,71 | 41,20K |
| 2026-07-23 | $32,67 | +0,03 % | $32,50 | $32,69 | $32,20 | 48,30K |
| 2026-07-22 | $32,66 | -1,06 % | $32,97 | $33,29 | $32,51 | 57,20K |
| 2026-07-21 | $33,01 | -0,42 % | $33,07 | $33,50 | $32,80 | 37,10K |
| 2026-07-20 | $33,15 | +0,09 % | $33,09 | $33,24 | $32,40 | 42,10K |
| 2026-07-17 | $33,12 | -0,42 % | $33,17 | $33,27 | $32,68 | 53,70K |
| 2026-07-16 | $33,26 | +1,22 % | $32,85 | $34,00 | $32,76 | 133,70K |
| 2026-07-15 | $32,86 | +1,42 % | $32,41 | $33,83 | $32,41 | 49,40K |
| 2026-07-14 | $32,40 | +1,00 % | $32,25 | $32,70 | $32,12 | 58,10K |
| 2026-07-13 | $32,08 | +1,07 % | $31,65 | $32,27 | $31,65 | 59,00K |
| 2026-07-10 | $31,74 | +1,18 % | $31,40 | $31,91 | $31,40 | 23,90K |
| 2026-07-09 | $31,37 | +0,90 % | $31,05 | $31,75 | $31,00 | 32,80K |
| 2026-07-08 | $31,09 | -1,74 % | $31,62 | $32,04 | $31,00 | 81,10K |
| 2026-07-07 | $31,64 | +0,41 % | $31,58 | $32,01 | $31,00 | 69,90K |
| 2026-07-06 | $31,51 | -1,04 % | $32,11 | $32,33 | $31,41 | 116,10K |
| 2026-07-02 | $31,84 | -3,22 % | $33,04 | $33,39 | $31,61 | 59,50K |
| 2026-07-01 | $32,90 | +0,40 % | $32,83 | $33,56 | $31,90 | 85,10K |
| 2026-06-30 | $32,77 | +4,33 % | $31,52 | $33,09 | $31,32 | 191,70K |
| 2026-06-29 | $31,41 | +0,03 % | $31,21 | $31,64 | $31,10 | 111,50K |
| 2026-06-26 | $31,40 | -0,35 % | $31,72 | $31,92 | $31,32 | 321,40K |
| 2026-06-25 | $31,51 | +1,12 % | $31,34 | $31,81 | $31,10 | 206,30K |
| 2026-06-24 | $31,16 | +1,50 % | $30,85 | $31,68 | $30,59 | 159,70K |
| 2026-06-23 | $30,70 | +1,99 % | $30,25 | $30,82 | $30,05 | 171,70K |
| 2026-06-22 | $30,10 | +0,33 % | $30,07 | $30,55 | $29,75 | 63,00K |
| 2026-06-18 | $30,00 | +0,44 % | $30,28 | $30,44 | $29,90 | 111,80K |
| 2026-06-17 | $29,87 | -1,97 % | $30,74 | $31,31 | $29,75 | 62,50K |
| 2026-06-16 | $30,47 | -0,29 % | $30,71 | $31,50 | $30,40 | 40,80K |
| 2026-06-15 | $30,56 | -2,24 % | $31,42 | $31,70 | $30,44 | 41,00K |
| 2026-06-12 | $31,26 | +3,34 % | $30,35 | $31,66 | $30,35 | 62,50K |
| 2026-06-11 | $30,25 | +0,33 % | $30,38 | $30,56 | $30,00 | 70,50K |
| 2026-06-10 | $30,15 | +0,17 % | $30,39 | $30,82 | $30,01 | 85,20K |
| 2026-06-09 | $30,10 | +0,67 % | $29,96 | $31,00 | $29,61 | 90,10K |
| 2026-06-08 | $29,90 | +2,01 % | $29,58 | $30,49 | $29,58 | 72,00K |
| 2026-06-05 | $29,31 | +1,63 % | $28,89 | $29,60 | $28,89 | 83,00K |
| 2026-06-04 | $28,84 | +1,66 % | $28,75 | $29,25 | $28,70 | 63,00K |
| 2026-06-03 | $28,37 | -1,53 % | $28,71 | $28,84 | $28,30 | 24,00K |
| 2026-06-02 | $28,81 | +1,30 % | $28,41 | $29,25 | $28,41 | 40,10K |
| 2026-06-01 | $28,44 | -0,28 % | $28,52 | $28,84 | $28,19 | 28,20K |
| 2026-05-29 | $28,52 | -0,63 % | $28,94 | $29,12 | $28,52 | 59,40K |
| 2026-05-28 | $28,70 | 0,00 % | $28,72 | $28,85 | $28,40 | 27,30K |
| 2026-05-27 | $28,70 | +1,92 % | $28,24 | $29,17 | $28,24 | 27,50K |
| 2026-05-26 | $28,16 | +0,90 % | $28,18 | $28,47 | $27,96 | 22,40K |