Capital One Financial Corp COF
NYSE · Vereinigte Staaten · Finanzen
$193,07-3,39 (-1,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $193,07 | -1,73 % | $196,34 | $197,00 | $192,91 | 3,22M |
| 2026-09-29 | $196,46 | 0,00 % | $197,60 | $198,04 | $195,31 | 3,06M |
| 2026-09-28 | $196,46 | -1,87 % | $199,32 | $199,49 | $196,08 | 2,51M |
| 2026-09-25 | $200,20 | +1,83 % | $197,08 | $201,69 | $195,40 | 3,90M |
| 2026-09-24 | $196,61 | +0,26 % | $196,20 | $196,99 | $193,71 | 3,69M |
| 2026-09-23 | $196,10 | -2,22 % | $199,11 | $199,81 | $195,84 | 4,94M |
| 2026-09-22 | $200,55 | -2,13 % | $206,76 | $207,00 | $199,56 | 2,91M |
| 2026-09-21 | $204,92 | +1,23 % | $204,96 | $205,62 | $202,32 | 2,94M |
| 2026-09-18 | $202,43 | +0,19 % | $201,30 | $202,97 | $200,28 | 8,07M |
| 2026-09-17 | $202,04 | -0,57 % | $206,25 | $206,55 | $201,92 | 3,40M |
| 2026-09-16 | $203,19 | -1,77 % | $206,38 | $208,33 | $200,55 | 4,21M |
| 2026-09-15 | $206,85 | +0,08 % | $206,07 | $208,82 | $203,00 | 4,16M |
| 2026-09-14 | $206,68 | -0,78 % | $207,35 | $208,86 | $205,71 | 2,80M |
| 2026-09-11 | $208,30 | +0,57 % | $210,64 | $211,29 | $206,30 | 2,54M |
| 2026-09-10 | $207,11 | -1,78 % | $209,63 | $209,99 | $205,30 | 3,95M |
| 2026-09-09 | $210,86 | -1,45 % | $212,72 | $214,31 | $210,86 | 2,69M |
| 2026-09-08 | $213,96 | -2,57 % | $217,43 | $218,64 | $213,90 | 2,99M |
| 2026-09-04 | $219,60 | -0,41 % | $219,00 | $220,77 | $218,01 | 1,92M |
| 2026-09-03 | $220,50 | +1,80 % | $219,16 | $221,10 | $216,87 | 3,22M |
| 2026-09-02 | $216,60 | +2,49 % | $211,73 | $220,56 | $211,73 | 4,04M |
| 2026-09-01 | $211,34 | -1,48 % | $214,10 | $215,94 | $210,52 | 3,12M |
| 2026-08-31 | $214,51 | -0,54 % | $214,25 | $215,44 | $213,03 | 3,91M |
| 2026-08-28 | $215,67 | -0,46 % | $217,32 | $219,15 | $215,60 | 2,54M |
| 2026-08-27 | $216,67 | -0,25 % | $215,97 | $218,69 | $214,56 | 2,61M |
| 2026-08-26 | $217,21 | +0,45 % | $216,24 | $218,25 | $214,93 | 2,08M |
| 2026-08-25 | $216,24 | -0,01 % | $217,89 | $218,15 | $214,94 | 2,16M |
| 2026-08-24 | $216,27 | -0,75 % | $218,99 | $221,51 | $216,13 | 4,39M |
| 2026-08-21 | $217,91 | +2,56 % | $214,62 | $219,17 | $214,62 | 3,69M |
| 2026-08-20 | $212,48 | -3,74 % | $217,37 | $218,91 | $211,32 | 4,12M |
| 2026-08-19 | $220,73 | -0,33 % | $222,47 | $224,61 | $220,11 | 2,48M |
| 2026-08-18 | $221,47 | +0,01 % | $220,43 | $223,59 | $219,51 | 3,08M |
| 2026-08-17 | $221,45 | -2,59 % | $225,52 | $226,80 | $221,34 | 3,85M |
| 2026-08-14 | $227,34 | +1,57 % | $225,95 | $228,14 | $224,41 | 2,97M |
| 2026-08-13 | $223,83 | +0,62 % | $224,19 | $225,50 | $221,19 | 2,66M |
| 2026-08-12 | $222,44 | +1,50 % | $219,52 | $223,21 | $218,60 | 2,24M |
| 2026-08-11 | $219,15 | +0,08 % | $219,01 | $221,24 | $218,46 | 1,77M |
| 2026-08-10 | $218,97 | +0,56 % | $216,76 | $219,33 | $216,45 | 2,61M |
| 2026-08-07 | $217,76 | -1,02 % | $218,49 | $219,64 | $216,50 | 2,57M |
| 2026-08-06 | $220,00 | -0,74 % | $221,38 | $222,32 | $219,32 | 2,59M |
| 2026-08-05 | $221,63 | -0,13 % | $216,42 | $223,62 | $216,42 | 3,48M |
| 2026-08-04 | $221,91 | +1,94 % | $219,33 | $222,92 | $217,45 | 3,84M |
| 2026-08-03 | $217,68 | +4,15 % | $211,84 | $218,96 | $210,00 | 4,23M |
| 2026-07-31 | $209,01 | -0,54 % | $210,00 | $210,89 | $206,90 | 4,02M |
| 2026-07-30 | $210,14 | +0,69 % | $208,55 | $210,53 | $205,14 | 4,11M |
| 2026-07-29 | $208,71 | -1,74 % | $210,00 | $212,45 | $207,85 | 4,13M |
| 2026-07-28 | $212,41 | +2,59 % | $207,52 | $212,57 | $206,94 | 5,26M |
| 2026-07-27 | $207,05 | +2,08 % | $205,85 | $208,48 | $204,97 | 4,81M |
| 2026-07-24 | $202,84 | +1,44 % | $198,51 | $204,44 | $196,51 | 3,47M |
| 2026-07-23 | $199,96 | -0,70 % | $199,96 | $200,30 | $195,89 | 5,29M |
| 2026-07-22 | $201,36 | -2,36 % | $207,53 | $207,53 | $198,78 | 7,92M |
| 2026-07-21 | $206,22 | -0,27 % | $206,44 | $207,41 | $203,12 | 3,97M |
| 2026-07-20 | $206,77 | -0,61 % | $208,00 | $209,65 | $206,23 | 4,04M |
| 2026-07-17 | $208,03 | -1,84 % | $207,50 | $210,46 | $205,86 | 3,85M |
| 2026-07-16 | $211,93 | +1,46 % | $209,88 | $213,32 | $208,89 | 6,42M |
| 2026-07-15 | $208,89 | +1,75 % | $206,63 | $209,86 | $205,56 | 4,95M |
| 2026-07-14 | $205,29 | +1,12 % | $204,51 | $208,36 | $203,51 | 4,17M |
| 2026-07-13 | $203,02 | +0,74 % | $203,85 | $205,28 | $201,78 | 3,10M |
| 2026-07-10 | $201,52 | +0,71 % | $201,76 | $203,65 | $199,95 | 2,38M |
| 2026-07-09 | $200,10 | +4,25 % | $193,03 | $201,01 | $193,03 | 4,60M |
| 2026-07-08 | $191,95 | -5,39 % | $200,97 | $201,00 | $191,38 | 8,08M |
| 2026-07-07 | $202,89 | -1,75 % | $208,00 | $208,73 | $202,41 | 3,47M |
| 2026-07-06 | $206,50 | +0,67 % | $206,59 | $208,09 | $204,06 | 3,84M |
| 2026-07-02 | $205,12 | +0,15 % | $207,50 | $209,06 | $203,04 | 2,56M |
| 2026-07-01 | $204,82 | +2,09 % | $201,82 | $205,83 | $200,75 | 3,36M |
| 2026-06-30 | $200,62 | -0,82 % | $203,26 | $204,79 | $199,84 | 3,57M |
| 2026-06-29 | $202,28 | -0,84 % | $203,66 | $204,56 | $201,50 | 3,17M |
| 2026-06-26 | $204,00 | -0,44 % | $205,10 | $207,08 | $202,55 | 5,14M |
| 2026-06-25 | $204,90 | +2,20 % | $201,68 | $210,10 | $201,68 | 4,48M |
| 2026-06-24 | $200,48 | +1,35 % | $197,65 | $203,32 | $197,21 | 4,93M |
| 2026-06-23 | $197,81 | -1,44 % | $198,28 | $200,70 | $196,47 | 5,45M |
| 2026-06-22 | $200,70 | -0,41 % | $201,69 | $203,34 | $199,07 | 4,09M |
| 2026-06-18 | $201,53 | +0,33 % | $205,73 | $206,84 | $201,21 | 8,12M |
| 2026-06-17 | $200,87 | +0,12 % | $201,68 | $207,30 | $199,77 | 6,77M |
| 2026-06-16 | $200,62 | +3,08 % | $196,97 | $200,90 | $196,00 | 5,58M |
| 2026-06-15 | $194,62 | +5,35 % | $188,85 | $197,44 | $188,84 | 7,22M |
| 2026-06-12 | $184,73 | +1,48 % | $184,03 | $185,50 | $181,70 | 4,17M |
| 2026-06-11 | $182,04 | +2,48 % | $178,37 | $182,36 | $174,24 | 6,04M |
| 2026-06-10 | $177,63 | -3,12 % | $182,15 | $183,70 | $177,55 | 4,50M |
| 2026-06-09 | $183,35 | +1,64 % | $181,66 | $186,41 | $180,29 | 5,54M |
| 2026-06-08 | $180,39 | -0,15 % | $180,75 | $182,49 | $179,78 | 5,03M |
| 2026-06-05 | $180,67 | -1,38 % | $183,93 | $184,52 | $179,32 | 6,08M |
| 2026-06-04 | $183,20 | +3,14 % | $179,79 | $185,62 | $179,51 | 4,03M |
| 2026-06-03 | $177,62 | -3,38 % | $183,69 | $184,42 | $177,05 | 4,86M |
| 2026-06-02 | $183,84 | -0,39 % | $183,36 | $186,34 | $182,58 | 3,87M |
| 2026-06-01 | $184,56 | -1,79 % | $185,59 | $186,47 | $182,02 | 4,72M |
| 2026-05-29 | $187,93 | +0,49 % | $186,78 | $190,08 | $185,85 | 8,54M |
| 2026-05-28 | $187,02 | -0,94 % | $187,62 | $188,14 | $184,08 | 5,07M |
| 2026-05-27 | $188,80 | +1,28 % | $188,46 | $192,03 | $187,59 | 4,87M |
| 2026-05-26 | $186,42 | -0,73 % | $188,17 | $190,67 | $185,61 | 4,16M |
| 2026-05-22 | $187,79 | +0,61 % | $187,47 | $188,40 | $186,56 | 3,29M |