C&F Financial Corporation CFFI
NASDAQ · Vereinigte Staaten · Finanzen
$98,30+1,45 (+1,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $98,30 | +1,50 % | $97,90 | $99,50 | $96,64 | 55,90K |
| 2026-10-01 | $96,85 | -1,14 % | $97,27 | $97,68 | $94,66 | 55,20K |
| 2026-09-30 | $97,97 | -1,19 % | $99,46 | $100,10 | $96,08 | 84,60K |
| 2026-09-29 | $99,15 | +4,71 % | $95,55 | $99,50 | $95,55 | 79,80K |
| 2026-09-28 | $94,69 | +1,16 % | $94,00 | $94,81 | $92,70 | 147,00K |
| 2026-09-25 | $93,60 | +0,63 % | $92,44 | $94,69 | $92,41 | 64,40K |
| 2026-09-24 | $93,01 | +1,77 % | $91,35 | $93,82 | $91,35 | 116,20K |
| 2026-09-23 | $91,39 | -2,71 % | $93,05 | $93,96 | $91,39 | 43,20K |
| 2026-09-22 | $93,94 | +1,01 % | $93,03 | $94,64 | $92,61 | 79,30K |
| 2026-09-21 | $93,00 | -0,64 % | $93,40 | $94,15 | $92,47 | 59,60K |
| 2026-09-18 | $93,60 | -0,44 % | $93,49 | $94,66 | $92,51 | 110,80K |
| 2026-09-17 | $94,01 | -0,88 % | $95,67 | $96,38 | $94,01 | 45,30K |
| 2026-09-16 | $94,84 | -1,48 % | $96,45 | $97,07 | $94,84 | 39,70K |
| 2026-09-15 | $96,26 | +1,00 % | $94,77 | $96,35 | $93,88 | 35,30K |
| 2026-09-14 | $95,31 | +0,33 % | $94,90 | $96,62 | $93,02 | 50,10K |
| 2026-09-11 | $95,00 | +1,47 % | $94,48 | $95,53 | $93,15 | 76,30K |
| 2026-09-10 | $93,62 | -0,03 % | $92,85 | $94,85 | $92,21 | 93,40K |
| 2026-09-09 | $93,65 | +0,16 % | $94,50 | $94,80 | $93,15 | 126,00K |
| 2026-09-08 | $93,50 | -1,46 % | $93,60 | $95,96 | $93,20 | 57,70K |
| 2026-09-04 | $94,89 | +0,27 % | $93,90 | $95,99 | $93,12 | 36,00K |
| 2026-09-03 | $94,63 | +3,30 % | $92,10 | $96,00 | $91,01 | 66,30K |
| 2026-09-02 | $91,61 | +0,22 % | $91,00 | $93,59 | $91,00 | 33,10K |
| 2026-09-01 | $91,41 | +0,44 % | $90,28 | $92,75 | $90,28 | 173,60K |
| 2026-08-31 | $91,01 | -0,81 % | $91,27 | $92,67 | $90,14 | 75,00K |
| 2026-08-28 | $91,75 | +1,27 % | $91,26 | $94,31 | $91,26 | 130,60K |
| 2026-08-27 | $90,60 | -1,08 % | $91,06 | $91,62 | $89,00 | 73,80K |
| 2026-08-26 | $91,59 | +2,40 % | $90,50 | $91,59 | $89,50 | 140,10K |
| 2026-08-25 | $89,44 | +2,82 % | $88,64 | $89,70 | $87,08 | 182,50K |
| 2026-08-24 | $86,99 | +2,41 % | $86,07 | $88,95 | $86,07 | 69,80K |
| 2026-08-21 | $84,94 | -4,39 % | $88,66 | $88,66 | $84,94 | 19,00K |
| 2026-08-20 | $88,84 | +1,86 % | $87,00 | $89,56 | $84,88 | 13,60K |
| 2026-08-19 | $87,22 | -0,46 % | $88,25 | $88,25 | $86,88 | 7,50K |
| 2026-08-18 | $87,62 | +1,93 % | $86,80 | $88,07 | $86,17 | 9,10K |
| 2026-08-17 | $85,96 | -2,75 % | $88,00 | $92,00 | $85,96 | 8,20K |
| 2026-08-14 | $88,39 | -0,10 % | $88,48 | $88,75 | $87,46 | 7,50K |
| 2026-08-13 | $88,48 | -0,16 % | $88,62 | $88,62 | $87,25 | 7,90K |
| 2026-08-12 | $88,62 | +3,59 % | $87,50 | $89,60 | $86,40 | 9,50K |
| 2026-08-11 | $85,55 | +0,34 % | $84,52 | $87,43 | $84,52 | 6,50K |
| 2026-08-10 | $85,26 | -3,05 % | $86,30 | $87,60 | $84,26 | 9,60K |
| 2026-08-07 | $87,94 | -0,79 % | $87,25 | $88,01 | $86,49 | 6,50K |
| 2026-08-06 | $88,64 | +1,65 % | $87,20 | $88,64 | $86,55 | 17,70K |
| 2026-08-05 | $87,20 | +3,69 % | $84,28 | $89,76 | $81,54 | 345,00K |
| 2026-08-04 | $84,10 | +0,05 % | $84,03 | $84,79 | $83,75 | 6,90K |
| 2026-08-03 | $84,06 | +1,78 % | $84,61 | $84,61 | $84,05 | 5,10K |
| 2026-07-31 | $82,59 | -1,28 % | $82,06 | $83,15 | $82,06 | 5,70K |
| 2026-07-30 | $83,66 | -1,29 % | $83,50 | $84,32 | $83,50 | 5,10K |
| 2026-07-29 | $84,75 | +1,51 % | $81,60 | $85,03 | $81,60 | 8,50K |
| 2026-07-28 | $83,49 | +5,18 % | $83,00 | $83,80 | $82,60 | 5,90K |
| 2026-07-27 | $79,38 | +1,77 % | $79,19 | $79,38 | $78,00 | 5,60K |
| 2026-07-24 | $78,00 | +0,19 % | $78,00 | $78,74 | $78,00 | 4,30K |
| 2026-07-23 | $77,85 | -0,35 % | $78,25 | $78,50 | $76,50 | 5,40K |
| 2026-07-22 | $78,12 | +1,26 % | $79,00 | $79,00 | $76,57 | 5,30K |
| 2026-07-21 | $77,15 | +0,16 % | $77,01 | $77,15 | $76,50 | 4,50K |
| 2026-07-20 | $77,03 | -3,68 % | $77,03 | $77,03 | $77,03 | 2,10K |
| 2026-07-17 | $79,97 | +0,11 % | $79,04 | $79,97 | $77,60 | 5,50K |
| 2026-07-16 | $79,88 | +2,41 % | $79,73 | $79,88 | $79,40 | 5,80K |
| 2026-07-15 | $78,00 | +1,19 % | $78,76 | $78,77 | $77,60 | 8,70K |
| 2026-07-14 | $77,08 | -0,99 % | $78,19 | $78,19 | $76,45 | 7,20K |
| 2026-07-13 | $77,85 | -2,76 % | $80,00 | $81,02 | $77,85 | 7,90K |
| 2026-07-10 | $80,06 | +0,98 % | $80,14 | $80,14 | $80,06 | 1,80K |
| 2026-07-09 | $79,28 | +0,79 % | $78,25 | $79,28 | $78,00 | 3,30K |
| 2026-07-08 | $78,66 | -1,67 % | $80,50 | $80,80 | $78,66 | 7,50K |
| 2026-07-07 | $80,00 | -0,98 % | $81,11 | $81,11 | $80,00 | 2,90K |
| 2026-07-06 | $80,79 | -2,31 % | $80,79 | $80,79 | $80,79 | 3,20K |
| 2026-07-02 | $82,70 | -1,42 % | $83,50 | $84,00 | $82,56 | 5,30K |
| 2026-07-01 | $83,89 | +4,86 % | $80,87 | $83,89 | $80,87 | 6,00K |
| 2026-06-30 | $80,00 | -3,97 % | $82,46 | $83,39 | $80,00 | 6,30K |
| 2026-06-29 | $83,31 | -3,33 % | $84,73 | $85,89 | $80,58 | 12,90K |
| 2026-06-26 | $86,18 | +8,08 % | $80,64 | $86,18 | $80,10 | 54,20K |
| 2026-06-25 | $79,74 | -2,10 % | $81,45 | $81,45 | $76,50 | 3,70K |
| 2026-06-24 | $81,45 | +2,94 % | $79,79 | $81,45 | $79,79 | 5,60K |
| 2026-06-23 | $79,12 | +4,48 % | $78,65 | $79,85 | $78,65 | 11,00K |
| 2026-06-22 | $75,73 | -3,36 % | $78,00 | $78,17 | $75,73 | 5,30K |
| 2026-06-18 | $78,36 | +2,89 % | $77,37 | $78,36 | $77,18 | 11,00K |
| 2026-06-17 | $76,16 | +0,87 % | $76,96 | $76,96 | $75,76 | 5,90K |
| 2026-06-16 | $75,50 | +1,56 % | $74,34 | $76,62 | $72,59 | 7,00K |
| 2026-06-15 | $74,34 | -3,70 % | $74,34 | $74,34 | $74,34 | 2,00K |
| 2026-06-12 | $77,20 | +0,16 % | $77,04 | $77,20 | $77,04 | 3,00K |
| 2026-06-11 | $77,08 | -1,50 % | $78,00 | $78,00 | $77,08 | 3,40K |
| 2026-06-10 | $78,25 | +2,89 % | $76,05 | $78,50 | $76,05 | 18,90K |
| 2026-06-09 | $76,05 | +2,00 % | $74,04 | $77,00 | $72,10 | 6,00K |
| 2026-06-08 | $74,56 | -0,45 % | $74,26 | $74,70 | $73,71 | 3,40K |
| 2026-06-05 | $74,90 | +2,90 % | $72,11 | $75,50 | $72,11 | 6,80K |
| 2026-06-04 | $72,79 | +3,42 % | $70,45 | $72,79 | $70,45 | 2,30K |
| 2026-06-03 | $70,38 | -3,68 % | $72,22 | $72,25 | $70,38 | 6,60K |
| 2026-06-02 | $73,07 | -0,65 % | $72,56 | $73,07 | $72,56 | 2,40K |
| 2026-06-01 | $73,55 | -0,27 % | $72,76 | $73,55 | $72,76 | 1,80K |
| 2026-05-29 | $73,75 | -0,99 % | $73,75 | $73,75 | $73,75 | 3,60K |
| 2026-05-28 | $74,49 | +0,53 % | $73,57 | $76,48 | $73,34 | 5,30K |
| 2026-05-27 | $74,10 | +0,09 % | $73,99 | $75,00 | $73,99 | 5,40K |