Holen Sie sich die Stockscreener-App
237.76
3.01%
6.95
Vorhandelsmarkt:
237.24
-0.52
-0.22%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Capital One Financial Corp-Aktien (COF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $238.5 | $229.1 | $9.33 | 4,139,777.0 | +3.01% |
| 2025-12-09 | $235.0 | $228.6 | $6.34 | 4,141,024.0 | +0.10% |
| 2025-12-08 | $233.0 | $229.4 | $3.60 | 3,391,897.0 | -0.04% |
| 2025-12-05 | $233.0 | $228.6 | $4.45 | 3,918,834.0 | +0.42% |
| 2025-12-04 | $231.0 | $226.5 | $4.48 | 4,324,744.0 | +1.09% |
| 2025-12-03 | $228.4 | $223.0 | $5.44 | 4,089,429.0 | +1.45% |
| 2025-12-02 | $224.9 | $219.9 | $5.02 | 3,966,955.0 | +1.65% |
| 2025-12-01 | $223.0 | $217.6 | $5.47 | 3,423,977.0 | +0.59% |
| 2025-11-28 | $220.8 | $217.6 | $3.24 | 1,639,810.0 | +0.74% |
| 2025-11-26 | $219.2 | $214.5 | $4.65 | 2,430,782.0 | +1.41% |
| 2025-11-25 | $215.7 | $208.1 | $7.55 | 2,883,806.0 | +2.69% |
| 2025-11-24 | $210.5 | $206.4 | $4.12 | 3,881,096.0 | +0.47% |
| 2025-11-21 | $209.4 | $201.9 | $7.53 | 4,596,114.0 | +2.79% |
| 2025-11-20 | $209.9 | $201.2 | $8.79 | 5,537,012.0 | -0.09% |
| 2025-11-19 | $203.0 | $200.0 | $3.03 | 4,065,994.0 | +1.18% |
| 2025-11-18 | $204.5 | $199.4 | $5.06 | 6,068,635.0 | -0.48% |
| 2025-11-17 | $210.6 | $199.1 | $11.48 | 7,098,160.0 | -4.80% |
| 2025-11-14 | $214.8 | $209.6 | $5.20 | 5,019,054.0 | -2.61% |
| 2025-11-13 | $223.3 | $215.5 | $7.80 | 4,606,370.0 | -2.40% |
| 2025-11-12 | $223.6 | $219.7 | $3.88 | 4,014,290.0 | +0.63% |
| 2025-11-11 | $222.2 | $218.2 | $3.94 | 1,778,632.0 | +0.18% |
Capital One Financial Corp-Aktien (COF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capital One Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capital One Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capital One Financial Corp-Aktien (COF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $238.5 | $217.6 | $20.91 | 35,536,414.0 | +8.53% |
| 2025-11 | $223.6 | $199.1 | $24.48 | 72,318,418.0 | -0.42% |
| 2025-10 | $228.4 | $200.6 | $27.82 | 87,335,717.0 | +3.49% |
| 2025-09 | $230.5 | $208.7 | $21.78 | 69,564,873.0 | -6.44% |
| 2025-08 | $228.2 | $203.6 | $24.53 | 66,984,245.0 | +5.68% |
| 2025-07 | $221.9 | $208.8 | $13.14 | 80,431,696.0 | +1.05% |
| 2025-06 | $215.6 | $186.5 | $29.11 | 76,530,238.0 | +12.48% |
| 2025-05 | $204.5 | $178.3 | $26.15 | 121,393,291.0 | +4.93% |
| 2025-04 | $186.6 | $143.2 | $43.41 | 125,825,879.0 | +0.54% |
| 2025-03 | $202.2 | $159.9 | $42.34 | 100,122,945.0 | -10.60% |
| 2025-02 | $210.7 | $190.9 | $19.77 | 61,239,713.0 | -1.55% |
| 2025-01 | $208.6 | $174.7 | $33.97 | 67,955,912.0 | +14.24% |
Capital One Financial Corp-Aktien (COF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $174.0 | $19.04 | 46,392,361.0 | -7.33% |
| 2024-11 | $198.3 | $160.3 | $37.98 | 68,696,204.0 | +17.95% |
| 2024-10 | $167.9 | $143.3 | $24.63 | 57,884,267.0 | +8.72% |
| 2024-09 | $154.2 | $131.6 | $22.63 | 45,871,905.0 | +1.91% |
| 2024-08 | $152.6 | $128.2 | $24.41 | 42,396,540.0 | -2.95% |
| 2024-07 | $153.3 | $135.4 | $17.99 | 54,165,573.0 | +9.35% |
| 2024-06 | $141.2 | $132.9 | $8.26 | 45,135,302.0 | +0.60% |
| 2024-05 | $145.4 | $133.7 | $11.68 | 39,229,676.0 | -4.04% |
| 2024-04 | $149.9 | $136.2 | $13.69 | 53,571,562.0 | -3.67% |
| 2024-03 | $149.3 | $134.6 | $14.68 | 49,039,747.0 | +8.20% |
| 2024-02 | $138.9 | $129.7 | $9.26 | 62,228,618.0 | +1.69% |
| 2024-01 | $140.9 | $123.2 | $17.63 | 59,608,154.0 | +3.20% |
Capital One Financial Corp-Aktien (COF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $132.5 | $111.3 | $21.16 | 58,876,860.0 | +17.43% |
| 2023-11 | $112.0 | $99.37 | $12.60 | 48,278,157.0 | +10.24% |
| 2023-10 | $101.8 | $88.23 | $13.60 | 57,279,868.0 | +4.37% |
| 2023-09 | $104.6 | $94.72 | $9.89 | 40,278,460.0 | -5.22% |
| 2023-08 | $116.9 | $99.75 | $17.17 | 45,393,814.0 | -12.50% |
| 2023-07 | $119.0 | $105.5 | $13.41 | 53,884,443.0 | +6.99% |
| 2023-06 | $114.9 | $103.7 | $11.22 | 54,102,883.0 | +4.95% |
| 2023-05 | $105.0 | $83.93 | $21.12 | 85,860,362.0 | +7.10% |
| 2023-04 | $99.67 | $92.00 | $7.67 | 52,528,608.0 | +1.19% |
| 2023-03 | $110.4 | $86.84 | $23.53 | 84,279,284.0 | -11.84% |
| 2023-02 | $123.1 | $107.3 | $15.82 | 53,474,582.0 | -8.34% |
| 2023-01 | $119.4 | $91.53 | $27.91 | 80,557,154.0 | +28.01% |
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):