36,100€
0,56%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 35,80 | 36,10 | 34,70 | 35,80 | -0,28% | - |
| 18.02.2026 | 36,40 | 36,60 | 35,80 | 35,90 | -1,10% | - |
| 17.02.2026 | 36,20 | 36,40 | 36,10 | 36,30 | 0,83% | - |
| 16.02.2026 | 36,10 | 36,10 | 36,00 | 36,00 | -0,55% | - |
| 13.02.2026 | 36,00 | 36,40 | 35,60 | 36,20 | 0,84% | - |
| 11.02.2026 | 35,80 | 36,80 | 35,60 | 35,90 | -0,83% | - |
| 10.02.2026 | 36,30 | 36,70 | 35,50 | 36,20 | -0,28% | - |
| 09.02.2026 | 36,80 | 36,90 | 36,00 | 36,30 | -1,36% | - |
| 06.02.2026 | 36,80 | 36,90 | 36,70 | 36,80 | 0,55% | - |
| 05.02.2026 | 36,80 | 37,40 | 36,50 | 36,60 | 1,10% | - |
| 02.02.2026 | 35,20 | 36,50 | 34,60 | 36,20 | 4,62% | - |
| 30.01.2026 | 34,70 | 34,90 | 34,60 | 34,60 | 2,67% | - |
| 29.01.2026 | 33,50 | 33,80 | 33,40 | 33,70 | -4,80% | - |
| 28.01.2026 | 35,40 | 35,60 | 35,00 | 35,40 | -1,39% | - |
| 27.01.2026 | 37,60 | 40,60 | 35,00 | 35,90 | -4,27% | - |
| 26.01.2026 | 37,40 | 38,00 | 37,00 | 37,50 | -2,85% | - |
| 23.01.2026 | 39,20 | 39,40 | 38,30 | 38,60 | -2,03% | - |
| 22.01.2026 | 39,10 | 40,00 | 38,30 | 39,40 | 4,51% | - |
| 21.01.2026 | 37,60 | 37,80 | 37,50 | 37,70 | -1,05% | - |
| 20.01.2026 | 38,20 | 38,30 | 37,60 | 38,10 | -1,04% | - |
| 19.01.2026 | 38,30 | 38,50 | 38,30 | 38,50 | 0,00% | - |
| 16.01.2026 | 38,50 | 38,70 | 37,70 | 38,50 | 0,26% | - |
| 15.01.2026 | 37,60 | 38,80 | 37,40 | 38,40 | 2,40% | - |
| 14.01.2026 | 37,40 | 37,50 | 37,30 | 37,50 | 0,81% | - |
| 13.01.2026 | 36,80 | 37,40 | 36,50 | 37,20 | 1,64% | - |
| 12.01.2026 | 36,80 | 37,00 | 36,60 | 36,60 | -1,88% | - |
| 09.01.2026 | 37,20 | 38,00 | 36,70 | 37,30 | 0,27% | - |
| 08.01.2026 | 36,40 | 37,40 | 35,00 | 37,20 | 2,20% | - |
| 06.01.2026 | 36,40 | 37,00 | 35,50 | 36,40 | -1,36% | - |
| 05.01.2026 | 36,20 | 37,40 | 36,20 | 36,90 | 2,79% | - |
| 02.01.2026 | 36,30 | 36,90 | 35,70 | 35,90 | -1,10% | - |
| 29.12.2025 | 36,20 | 37,20 | 35,80 | 36,30 | -0,82% | - |
| 23.12.2025 | 37,00 | 37,70 | 36,60 | 36,60 | -1,61% | - |
| 22.12.2025 | 37,30 | 37,80 | 36,80 | 37,20 | -1,85% | - |
| 19.12.2025 | 38,60 | 38,70 | 37,80 | 37,90 | -2,07% | - |
| 18.12.2025 | 38,20 | 39,00 | 38,10 | 38,70 | 1,57% | - |
| 17.12.2025 | 38,20 | 38,60 | 36,70 | 38,10 | 0,79% | - |
| 16.12.2025 | 38,10 | 38,40 | 37,50 | 37,80 | -0,79% | - |
| 15.12.2025 | 38,20 | 38,80 | 37,50 | 38,10 | 0,79% | - |
| 12.12.2025 | 37,80 | 38,20 | 36,80 | 37,80 | 0,00% | - |
| 11.12.2025 | 37,80 | 38,00 | 36,90 | 37,80 | 2,72% | - |
| 10.12.2025 | 36,60 | 37,60 | 35,90 | 36,80 | 0,00% | - |
| 09.12.2025 | 36,20 | 36,80 | 35,60 | 36,80 | 1,94% | - |
| 08.12.2025 | 35,80 | 36,40 | 35,20 | 36,10 | 0,56% | - |
| 05.12.2025 | 36,60 | 36,60 | 35,40 | 35,90 | -2,18% | - |
| 04.12.2025 | 36,70 | 37,00 | 36,20 | 36,70 | 0,82% | - |
| 03.12.2025 | 36,20 | 36,80 | 35,00 | 36,40 | 0,55% | - |
| 02.12.2025 | 36,10 | 36,50 | 35,10 | 36,20 | 0,56% | - |
| 01.12.2025 | 36,30 | 36,30 | 35,10 | 36,00 | 0,00% | - |
| 28.11.2025 | 36,40 | 36,80 | 36,00 | 36,00 | -1,10% | - |
| 27.11.2025 | 36,40 | 36,70 | 36,40 | 36,40 | -0,82% | - |
| 26.11.2025 | 36,60 | 36,80 | 36,60 | 36,70 | 3,38% | - |
| 25.11.2025 | 35,60 | 35,60 | 35,50 | 35,50 | -1,39% | - |
| 24.11.2025 | 35,90 | 36,00 | 35,80 | 36,00 | 1,12% | - |
| 21.11.2025 | 34,80 | 36,00 | 34,40 | 35,60 | 2,89% | - |
| 20.11.2025 | 34,30 | 35,00 | 33,00 | 34,60 | 0,58% | - |
| 19.11.2025 | 34,20 | 34,60 | 34,00 | 34,40 | -1,15% | - |
| 17.11.2025 | 35,00 | 35,40 | 32,70 | 34,80 | -0,57% | - |
| 14.11.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -0,28% | - |
| 13.11.2025 | 35,20 | 35,40 | 34,30 | 35,10 | -1,40% | - |
| 12.11.2025 | 35,30 | 35,70 | 34,50 | 35,60 | 1,14% | - |
| 11.11.2025 | 35,40 | 35,50 | 34,70 | 35,20 | 0,00% | - |
| 10.11.2025 | 34,70 | 35,40 | 34,40 | 35,20 | 1,44% | - |
| 07.11.2025 | 34,60 | 34,80 | 34,10 | 34,70 | -0,29% | - |
| 06.11.2025 | 34,90 | 35,00 | 34,80 | 34,80 | 0,87% | - |
| 05.11.2025 | 34,00 | 34,90 | 33,70 | 34,50 | 1,17% | - |
| 04.11.2025 | 34,00 | 34,30 | 33,70 | 34,10 | 0,89% | - |
| 03.11.2025 | 33,80 | 34,30 | 33,70 | 33,80 | -0,29% | - |
| 31.10.2025 | 34,00 | 34,10 | 33,90 | 33,90 | -0,88% | - |
| 30.10.2025 | 33,60 | 34,30 | 33,60 | 34,20 | -2,01% | - |
| 29.10.2025 | 34,80 | 35,60 | 34,30 | 34,90 | 0,29% | - |
| 28.10.2025 | 34,80 | 35,40 | 34,50 | 34,80 | -0,29% | - |
| 27.10.2025 | 35,20 | 35,80 | 34,70 | 34,90 | -0,57% | - |
| 24.10.2025 | 35,00 | 35,20 | 34,90 | 35,10 | -0,57% | - |
| 23.10.2025 | 35,30 | 35,80 | 34,80 | 35,30 | -0,28% | - |
| 22.10.2025 | 34,80 | 35,70 | 34,50 | 35,40 | 0,28% | - |
| 21.10.2025 | 35,00 | 35,80 | 34,30 | 35,30 | 0,57% | - |
| 20.10.2025 | 34,20 | 35,20 | 33,70 | 35,10 | 2,93% | - |
| 17.10.2025 | 34,90 | 34,90 | 33,50 | 34,10 | -3,94% | - |
| 16.10.2025 | 35,60 | 35,60 | 35,50 | 35,50 | -3,27% | - |
| 15.10.2025 | 36,50 | 36,80 | 36,50 | 36,70 | 2,80% | - |
| 14.10.2025 | 35,50 | 35,90 | 35,00 | 35,70 | 0,56% | - |
| 13.10.2025 | 35,20 | 35,70 | 35,00 | 35,50 | -0,56% | - |
| 10.10.2025 | 36,60 | 37,00 | 35,60 | 35,70 | -2,99% | - |
| 09.10.2025 | 36,50 | 36,90 | 35,70 | 36,80 | 0,27% | - |
| 08.10.2025 | 36,70 | 37,00 | 36,60 | 36,70 | -0,27% | - |
| 07.10.2025 | 36,70 | 36,80 | 36,70 | 36,80 | 0,55% | - |
| 06.10.2025 | 36,00 | 37,50 | 36,00 | 36,60 | 2,52% | - |
| 03.10.2025 | 35,60 | 35,90 | 35,60 | 35,70 | 0,85% | - |
| 02.10.2025 | 35,60 | 35,90 | 35,10 | 35,40 | -0,56% | - |
| 01.10.2025 | 35,20 | 35,90 | 35,00 | 35,60 | 1,14% | - |
| 30.09.2025 | 35,60 | 35,70 | 35,20 | 35,20 | -3,83% | - |
| 29.09.2025 | 36,20 | 36,70 | 36,20 | 36,60 | 0,55% | - |
| 26.09.2025 | 36,90 | 36,90 | 36,20 | 36,40 | -0,55% | - |
| 25.09.2025 | 36,80 | 36,80 | 36,40 | 36,60 | 0,00% | - |
| 24.09.2025 | 36,30 | 36,60 | 36,30 | 36,60 | 0,00% | - |
| 23.09.2025 | 36,50 | 37,20 | 36,30 | 36,60 | 0,27% | - |
| 22.09.2025 | 36,90 | 37,00 | 35,60 | 36,50 | -1,88% | - |
| 19.09.2025 | 37,40 | 37,60 | 37,10 | 37,20 | -0,80% | - |
| 18.09.2025 | 36,30 | 37,70 | 36,30 | 37,50 | 1,90% | - |