Holen Sie sich die Stockscreener-App
194.72
0.12%
0.24
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $197.0 | $192.9 | $4.11 | 4,288,804.0 | +0.12% |
| 2026-10-01 | $194.8 | $189.8 | $5.00 | 3,628,039.0 | +0.73% |
| 2026-09-30 | $197.0 | $192.9 | $4.09 | 3,203,223.0 | -1.73% |
| 2026-09-29 | $198.0 | $195.3 | $2.73 | 3,041,078.0 | +0.00% |
| 2026-09-28 | $199.5 | $196.1 | $3.41 | 2,495,903.0 | -1.87% |
| 2026-09-25 | $201.7 | $195.4 | $6.28 | 3,895,356.0 | +1.83% |
| 2026-09-24 | $197.0 | $193.7 | $3.28 | 3,687,951.0 | +0.26% |
| 2026-09-23 | $199.8 | $195.8 | $3.97 | 4,920,254.0 | -2.22% |
| 2026-09-22 | $207.0 | $199.6 | $7.44 | 2,912,905.0 | -2.13% |
| 2026-09-21 | $205.6 | $202.3 | $3.30 | 2,903,377.0 | +1.23% |
| 2026-09-18 | $203.0 | $200.3 | $2.69 | 7,341,934.0 | +0.19% |
| 2026-09-17 | $206.6 | $201.9 | $4.63 | 3,381,694.0 | -0.57% |
| 2026-09-16 | $208.3 | $200.6 | $7.78 | 4,214,070.0 | -1.77% |
| 2026-09-15 | $208.8 | $203.0 | $5.82 | 4,085,573.0 | +0.08% |
| 2026-09-14 | $208.9 | $205.7 | $3.15 | 2,777,006.0 | -0.78% |
| 2026-09-11 | $211.3 | $206.3 | $4.99 | 2,535,543.0 | +0.57% |
| 2026-09-10 | $210.0 | $205.3 | $4.69 | 3,924,871.0 | -1.78% |
| 2026-09-09 | $214.3 | $210.9 | $3.45 | 2,631,509.0 | -1.45% |
| 2026-09-08 | $218.6 | $213.9 | $4.74 | 2,976,484.0 | -2.57% |
| 2026-09-04 | $220.8 | $218.0 | $2.76 | 1,892,679.0 | -0.41% |
| 2026-09-03 | $221.1 | $216.9 | $4.22 | 3,075,929.0 | +1.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $197.0 | $189.8 | $7.26 | 12,205,647.0 | +0.85% |
| 2026-09 | $221.1 | $192.9 | $28.19 | 72,846,404.0 | -9.99% |
| 2026-08 | $228.1 | $210.0 | $18.14 | 60,247,079.0 | +2.62% |
| 2026-07 | $213.3 | $191.4 | $21.94 | 92,397,848.0 | +4.19% |
| 2026-06 | $210.1 | $174.2 | $35.86 | 105,228,245.0 | +6.75% |
| 2026-05 | $196.0 | $180.0 | $16.00 | 91,946,265.0 | -1.76% |
| 2026-04 | $210.8 | $177.7 | $33.12 | 88,509,784.0 | +4.86% |
| 2026-03 | $197.2 | $175.0 | $22.21 | 118,530,181.0 | -6.75% |
| 2026-02 | $227.7 | $187.5 | $40.22 | 102,995,842.0 | -10.64% |
| 2026-01 | $259.6 | $214.6 | $45.07 | 127,893,839.0 | -9.67% |
Capital One Financial Corp-Aktien (COF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $249.7 | $217.6 | $32.18 | 69,148,771.0 | +11.37% |
| 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% |
0.49%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):