Capitol Federal Financial, Inc. CFFN
NASDAQ · Vereinigte Staaten · Finanzen
$8,47+0,22 (+2,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $8,41 | +1,94 % | $8,22 | $8,44 | $8,16 | 654,06K |
| 2026-09-30 | $8,25 | -1,43 % | $8,39 | $8,44 | $8,22 | 1,06M |
| 2026-09-29 | $8,37 | -1,06 % | $8,46 | $8,52 | $8,32 | 1,08M |
| 2026-09-28 | $8,46 | -2,53 % | $8,65 | $8,67 | $8,44 | 950,60K |
| 2026-09-25 | $8,68 | +0,23 % | $8,69 | $8,76 | $8,66 | 1,27M |
| 2026-09-24 | $8,66 | -0,35 % | $8,68 | $8,72 | $8,49 | 978,00K |
| 2026-09-23 | $8,69 | -1,59 % | $8,81 | $8,83 | $8,68 | 743,50K |
| 2026-09-22 | $8,83 | -0,23 % | $8,91 | $8,95 | $8,81 | 1,23M |
| 2026-09-21 | $8,85 | -0,56 % | $8,92 | $8,95 | $8,83 | 628,70K |
| 2026-09-18 | $8,90 | +0,79 % | $8,83 | $8,92 | $8,72 | 3,17M |
| 2026-09-17 | $8,83 | -0,34 % | $8,97 | $8,97 | $8,82 | 691,50K |
| 2026-09-16 | $8,86 | -0,11 % | $8,87 | $8,93 | $8,68 | 976,80K |
| 2026-09-15 | $8,87 | -0,45 % | $8,77 | $8,94 | $8,77 | 962,60K |
| 2026-09-14 | $8,91 | +1,02 % | $8,79 | $8,93 | $8,79 | 835,10K |
| 2026-09-11 | $8,82 | +0,23 % | $8,88 | $8,93 | $8,74 | 672,40K |
| 2026-09-10 | $8,80 | +0,34 % | $8,73 | $8,81 | $8,67 | 593,30K |
| 2026-09-09 | $8,77 | -0,34 % | $8,73 | $8,83 | $8,68 | 782,20K |
| 2026-09-08 | $8,80 | -0,79 % | $8,84 | $8,86 | $8,77 | 695,30K |
| 2026-09-04 | $8,87 | +0,80 % | $8,77 | $8,89 | $8,76 | 1,09M |
| 2026-09-03 | $8,80 | +1,27 % | $8,74 | $8,83 | $8,67 | 805,10K |
| 2026-09-02 | $8,69 | +1,64 % | $8,62 | $8,76 | $8,58 | 785,00K |
| 2026-09-01 | $8,55 | -0,70 % | $8,58 | $8,65 | $8,48 | 751,00K |
| 2026-08-31 | $8,61 | -0,58 % | $8,66 | $8,66 | $8,57 | 642,20K |
| 2026-08-28 | $8,66 | +0,23 % | $8,68 | $8,72 | $8,65 | 696,80K |
| 2026-08-27 | $8,64 | -0,23 % | $8,60 | $8,69 | $8,54 | 664,20K |
| 2026-08-26 | $8,66 | +1,41 % | $8,58 | $8,69 | $8,52 | 771,20K |
| 2026-08-25 | $8,54 | +0,12 % | $8,57 | $8,67 | $8,50 | 741,60K |
| 2026-08-24 | $8,53 | 0,00 % | $8,59 | $8,60 | $8,52 | 628,50K |
| 2026-08-21 | $8,53 | +0,47 % | $8,56 | $8,59 | $8,39 | 907,30K |
| 2026-08-20 | $8,49 | 0,00 % | $8,46 | $8,55 | $8,44 | 941,70K |
| 2026-08-19 | $8,49 | -1,74 % | $8,66 | $8,71 | $8,44 | 894,90K |
| 2026-08-18 | $8,64 | -0,92 % | $8,73 | $8,76 | $8,56 | 784,80K |
| 2026-08-17 | $8,72 | -0,11 % | $8,72 | $8,77 | $8,68 | 749,40K |
| 2026-08-14 | $8,73 | -1,24 % | $8,85 | $8,90 | $8,72 | 654,10K |
| 2026-08-13 | $8,84 | -0,45 % | $8,97 | $8,99 | $8,83 | 795,00K |
| 2026-08-12 | $8,88 | +0,79 % | $8,86 | $8,93 | $8,84 | 682,80K |
| 2026-08-11 | $8,81 | +0,46 % | $8,80 | $8,88 | $8,76 | 683,10K |
| 2026-08-10 | $8,77 | -1,24 % | $8,83 | $8,89 | $8,76 | 702,00K |
| 2026-08-07 | $8,88 | -1,22 % | $8,92 | $8,96 | $8,82 | 725,90K |
| 2026-08-06 | $8,99 | -1,10 % | $9,12 | $9,17 | $8,98 | 946,10K |
| 2026-08-05 | $9,09 | -1,09 % | $9,21 | $9,22 | $9,07 | 788,10K |
| 2026-08-04 | $9,19 | +0,99 % | $9,12 | $9,24 | $9,07 | 907,40K |
| 2026-08-03 | $9,10 | +2,94 % | $8,99 | $9,26 | $8,99 | 1,36M |
| 2026-07-31 | $8,84 | -0,23 % | $8,88 | $8,97 | $8,74 | 1,14M |
| 2026-07-30 | $8,86 | +1,26 % | $8,80 | $9,10 | $8,77 | 1,25M |
| 2026-07-29 | $8,75 | -0,34 % | $8,24 | $8,79 | $8,24 | 1,28M |
| 2026-07-28 | $8,78 | +1,62 % | $8,67 | $8,84 | $8,66 | 955,70K |
| 2026-07-27 | $8,64 | -0,12 % | $8,70 | $8,81 | $8,60 | 621,10K |
| 2026-07-24 | $8,65 | +1,17 % | $8,59 | $8,73 | $8,57 | 844,00K |
| 2026-07-23 | $8,55 | -0,47 % | $8,47 | $8,57 | $8,43 | 929,20K |
| 2026-07-22 | $8,59 | -0,12 % | $8,60 | $8,65 | $8,51 | 967,90K |
| 2026-07-21 | $8,60 | +0,47 % | $8,55 | $8,62 | $8,42 | 827,50K |
| 2026-07-20 | $8,56 | -0,70 % | $8,63 | $8,72 | $8,56 | 777,20K |
| 2026-07-17 | $8,62 | -1,93 % | $8,70 | $8,75 | $8,58 | 818,00K |
| 2026-07-16 | $8,79 | +1,62 % | $8,62 | $8,84 | $8,58 | 833,00K |
| 2026-07-15 | $8,65 | +1,88 % | $8,52 | $8,68 | $8,51 | 809,40K |
| 2026-07-14 | $8,49 | 0,00 % | $8,52 | $8,57 | $8,46 | 480,40K |
| 2026-07-13 | $8,49 | -0,12 % | $8,51 | $8,54 | $8,45 | 556,30K |
| 2026-07-10 | $8,50 | +0,24 % | $8,46 | $8,55 | $8,43 | 605,10K |
| 2026-07-09 | $8,48 | +3,29 % | $8,30 | $8,54 | $8,29 | 716,60K |
| 2026-07-08 | $8,21 | -1,91 % | $8,35 | $8,46 | $8,19 | 787,30K |
| 2026-07-07 | $8,37 | -1,06 % | $8,48 | $8,50 | $8,37 | 634,40K |
| 2026-07-06 | $8,46 | +0,12 % | $8,40 | $8,53 | $8,36 | 619,30K |
| 2026-07-02 | $8,45 | -1,97 % | $8,64 | $8,69 | $8,40 | 716,30K |
| 2026-07-01 | $8,62 | +1,29 % | $8,50 | $8,63 | $8,46 | 773,70K |
| 2026-06-30 | $8,51 | +0,59 % | $8,44 | $8,53 | $8,40 | 664,70K |
| 2026-06-29 | $8,46 | -0,24 % | $8,47 | $8,49 | $8,33 | 797,60K |
| 2026-06-26 | $8,48 | +0,24 % | $8,49 | $8,58 | $8,40 | 2,27M |
| 2026-06-25 | $8,46 | +0,83 % | $8,35 | $8,49 | $8,28 | 699,80K |
| 2026-06-24 | $8,39 | +1,21 % | $8,30 | $8,40 | $8,29 | 650,80K |
| 2026-06-23 | $8,29 | +1,22 % | $8,20 | $8,30 | $8,19 | 696,90K |
| 2026-06-22 | $8,19 | +1,36 % | $8,11 | $8,25 | $8,11 | 775,30K |
| 2026-06-18 | $8,08 | +0,87 % | $8,10 | $8,16 | $8,03 | 1,96M |
| 2026-06-17 | $8,01 | -1,96 % | $8,14 | $8,22 | $7,95 | 880,90K |
| 2026-06-16 | $8,17 | +0,62 % | $8,19 | $8,25 | $8,10 | 683,30K |
| 2026-06-15 | $8,12 | -1,58 % | $8,25 | $8,32 | $8,09 | 867,00K |
| 2026-06-12 | $8,25 | +1,23 % | $8,18 | $8,26 | $8,18 | 663,80K |
| 2026-06-11 | $8,15 | +0,99 % | $8,09 | $8,20 | $8,04 | 760,30K |
| 2026-06-10 | $8,07 | +1,38 % | $8,02 | $8,07 | $8,00 | 630,40K |
| 2026-06-09 | $7,96 | +0,76 % | $7,94 | $8,13 | $7,94 | 696,90K |
| 2026-06-08 | $7,90 | +0,64 % | $7,87 | $7,95 | $7,86 | 493,80K |
| 2026-06-05 | $7,85 | +0,38 % | $7,82 | $7,90 | $7,82 | 651,60K |
| 2026-06-04 | $7,82 | +2,62 % | $7,77 | $7,85 | $7,71 | 595,50K |
| 2026-06-03 | $7,62 | -3,05 % | $7,82 | $7,86 | $7,60 | 762,30K |
| 2026-06-02 | $7,86 | +2,21 % | $7,67 | $7,88 | $7,63 | 561,90K |
| 2026-06-01 | $7,69 | -1,03 % | $7,71 | $7,71 | $7,59 | 763,20K |
| 2026-05-29 | $7,77 | -0,38 % | $7,79 | $7,82 | $7,73 | 696,30K |
| 2026-05-28 | $7,80 | +0,39 % | $7,77 | $7,80 | $7,67 | 539,80K |
| 2026-05-27 | $7,77 | -1,02 % | $7,90 | $7,92 | $7,73 | 654,20K |
| 2026-05-26 | $7,85 | +1,29 % | $7,76 | $7,86 | $7,71 | 836,60K |