32,900€
1,86%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,20 | 33,50 | 32,20 | 33,10 | 2,48% | - |
| 05.06.2025 | 32,50 | 33,10 | 31,90 | 32,30 | -0,62% | 10,00 |
| 04.06.2025 | 33,10 | 33,50 | 32,40 | 32,50 | -2,11% | - |
| 03.06.2025 | 32,70 | 33,50 | 32,30 | 33,20 | 1,22% | - |
| 02.06.2025 | 33,20 | 34,30 | 32,60 | 32,80 | -1,80% | - |
| 30.05.2025 | 33,40 | 33,70 | 33,40 | 33,40 | 0,60% | - |
| 29.05.2025 | 33,80 | 34,90 | 32,60 | 33,20 | -1,48% | - |
| 28.05.2025 | 34,00 | 34,40 | 33,70 | 33,70 | -0,88% | - |
| 27.05.2025 | 33,20 | 34,30 | 33,00 | 34,00 | 2,41% | - |
| 26.05.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | - |
| 23.05.2025 | 33,60 | 33,60 | 32,50 | 32,80 | -1,80% | - |
| 22.05.2025 | 33,60 | 34,50 | 33,10 | 33,40 | -0,89% | - |
| 21.05.2025 | 34,20 | 34,30 | 33,10 | 33,70 | -1,17% | - |
| 20.05.2025 | 34,50 | 34,70 | 34,00 | 34,10 | -0,87% | - |
| 19.05.2025 | 34,00 | 34,70 | 33,10 | 34,40 | 0,00% | - |
| 16.05.2025 | 34,80 | 35,00 | 33,90 | 34,40 | -1,43% | - |
| 15.05.2025 | 34,10 | 35,20 | 33,60 | 34,90 | 2,05% | - |
| 14.05.2025 | 34,40 | 34,50 | 33,60 | 34,20 | 0,00% | - |
| 13.05.2025 | 34,00 | 35,00 | 33,90 | 34,20 | 6,88% | - |
| 24.04.2025 | 32,20 | 32,20 | 31,80 | 32,00 | -0,31% | - |
| 23.04.2025 | 31,80 | 33,00 | 30,90 | 32,10 | 0,94% | - |
| 22.04.2025 | 30,20 | 31,80 | 30,20 | 31,80 | 5,30% | - |
| 17.04.2025 | 29,80 | 30,60 | 29,80 | 30,20 | 1,34% | - |
| 16.04.2025 | 29,90 | 30,40 | 29,40 | 29,80 | -1,00% | - |
| 15.04.2025 | 29,10 | 30,40 | 28,90 | 30,10 | 3,79% | - |
| 14.04.2025 | 29,10 | 30,40 | 28,30 | 29,00 | -0,34% | - |
| 11.04.2025 | 30,80 | 30,80 | 28,70 | 29,10 | -1,69% | - |
| 10.04.2025 | 31,90 | 31,90 | 29,10 | 29,60 | -7,21% | - |
| 09.04.2025 | 30,30 | 32,20 | 29,60 | 31,90 | 4,59% | - |
| 08.04.2025 | 30,90 | 32,50 | 29,90 | 30,50 | -0,65% | - |
| 07.04.2025 | 30,50 | 31,50 | 27,80 | 30,70 | 0,66% | - |
| 04.04.2025 | 31,00 | 31,50 | 28,40 | 30,50 | -1,29% | - |
| 03.04.2025 | 33,00 | 33,00 | 30,20 | 30,90 | -6,36% | - |
| 02.04.2025 | 33,10 | 34,70 | 32,40 | 33,00 | 0,00% | - |
| 01.04.2025 | 33,30 | 33,80 | 32,80 | 33,00 | -0,90% | - |
| 31.03.2025 | 33,00 | 33,50 | 32,40 | 33,30 | 0,60% | - |
| 28.03.2025 | 34,00 | 34,30 | 33,00 | 33,10 | -2,07% | - |
| 27.03.2025 | 34,20 | 35,00 | 33,40 | 33,80 | -0,29% | - |
| 26.03.2025 | 33,90 | 35,30 | 33,50 | 33,90 | 0,59% | - |
| 25.03.2025 | 34,00 | 34,30 | 33,60 | 33,70 | -1,17% | - |
| 24.03.2025 | 33,00 | 35,30 | 32,90 | 34,10 | 3,96% | - |
| 21.03.2025 | 33,80 | 34,50 | 32,80 | 32,80 | -3,53% | - |
| 20.03.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 2,41% | - |
| 19.03.2025 | 32,30 | 33,60 | 32,30 | 33,20 | 1,84% | - |
| 18.03.2025 | 32,20 | 33,10 | 32,10 | 32,60 | 0,31% | - |
| 17.03.2025 | 32,20 | 32,60 | 32,10 | 32,50 | 0,00% | - |
| 14.03.2025 | 32,80 | 34,10 | 32,10 | 32,50 | 0,00% | - |
| 13.03.2025 | 32,40 | 33,80 | 32,30 | 32,50 | 1,88% | - |
| 12.03.2025 | 32,60 | 33,60 | 31,60 | 31,90 | -1,24% | - |
| 11.03.2025 | 31,80 | 33,30 | 31,50 | 32,30 | 2,22% | - |
| 10.03.2025 | 32,40 | 34,00 | 31,60 | 31,60 | -5,67% | - |
| 07.03.2025 | 34,30 | 34,30 | 33,00 | 33,50 | -0,30% | - |
| 06.03.2025 | 32,60 | 34,30 | 32,60 | 33,60 | 0,60% | - |
| 05.03.2025 | 34,20 | 34,20 | 33,20 | 33,40 | -1,47% | - |
| 04.03.2025 | 35,40 | 35,40 | 33,90 | 33,90 | -3,14% | - |
| 03.03.2025 | 35,60 | 36,30 | 34,90 | 35,00 | -2,23% | - |
| 28.02.2025 | 35,40 | 35,80 | 35,10 | 35,80 | 3,17% | - |
| 27.02.2025 | 35,40 | 35,40 | 34,60 | 34,70 | 0,00% | - |
| 26.02.2025 | 34,90 | 34,90 | 34,20 | 34,70 | 0,29% | - |
| 25.02.2025 | 35,30 | 35,30 | 34,30 | 34,60 | 0,87% | - |
| 24.02.2025 | 35,30 | 35,30 | 34,20 | 34,30 | 0,88% | - |
| 21.02.2025 | 35,00 | 35,30 | 34,00 | 34,00 | -1,73% | - |
| 20.02.2025 | 35,40 | 35,40 | 34,30 | 34,60 | -2,26% | - |
| 19.02.2025 | 35,10 | 35,60 | 34,60 | 35,40 | 0,57% | - |
| 18.02.2025 | 35,80 | 35,80 | 35,00 | 35,20 | 0,00% | - |
| 14.02.2025 | 35,30 | 35,90 | 35,00 | 35,20 | -1,12% | - |
| 13.02.2025 | 35,30 | 35,70 | 35,10 | 35,60 | -0,28% | - |
| 12.02.2025 | 36,80 | 37,00 | 35,50 | 35,70 | -2,46% | - |
| 11.02.2025 | 35,80 | 36,70 | 35,80 | 36,60 | 1,39% | - |
| 10.02.2025 | 36,30 | 36,70 | 35,80 | 36,10 | -0,55% | - |
| 07.02.2025 | 35,50 | 36,60 | 35,50 | 36,30 | -0,82% | - |
| 06.02.2025 | 36,30 | 37,10 | 36,10 | 36,60 | 0,00% | - |
| 05.02.2025 | 36,20 | 36,60 | 35,90 | 36,60 | 1,10% | - |
| 04.02.2025 | 36,00 | 36,30 | 35,50 | 36,20 | 1,40% | - |
| 03.02.2025 | 36,30 | 36,30 | 34,90 | 35,70 | 0,28% | - |
| 31.01.2025 | 35,70 | 36,80 | 35,40 | 35,60 | -2,20% | - |
| 30.01.2025 | 36,10 | 36,80 | 35,60 | 36,40 | 1,68% | - |
| 29.01.2025 | 35,40 | 36,30 | 34,70 | 35,80 | 1,13% | - |
| 28.01.2025 | 35,30 | 36,20 | 34,80 | 35,40 | 0,00% | - |
| 27.01.2025 | 34,70 | 35,80 | 32,20 | 35,40 | 2,02% | - |
| 24.01.2025 | 35,10 | 35,70 | 34,30 | 34,70 | -0,86% | - |
| 23.01.2025 | 34,50 | 35,40 | 34,20 | 35,00 | 1,74% | - |
| 22.01.2025 | 34,80 | 35,30 | 34,10 | 34,40 | -1,15% | - |
| 21.01.2025 | 34,60 | 35,70 | 34,50 | 34,80 | 0,29% | - |
| 20.01.2025 | 34,80 | 35,10 | 34,60 | 34,70 | -0,57% | - |
| 17.01.2025 | 34,60 | 35,20 | 34,40 | 34,90 | 0,87% | - |
| 16.01.2025 | 34,80 | 35,90 | 34,10 | 34,60 | -0,86% | - |
| 15.01.2025 | 34,10 | 35,20 | 34,00 | 34,90 | 2,05% | - |
| 14.01.2025 | 33,30 | 35,20 | 33,10 | 34,20 | 2,09% | - |
| 13.01.2025 | 33,60 | 33,60 | 32,60 | 33,50 | -0,59% | - |
| 10.01.2025 | 33,80 | 33,80 | 33,40 | 33,70 | -0,30% | - |
| 09.01.2025 | 33,80 | 34,00 | 33,60 | 33,80 | 0,00% | - |
| 08.01.2025 | 33,80 | 34,10 | 33,20 | 33,80 | 0,00% | - |
| 07.01.2025 | 34,40 | 35,50 | 33,40 | 33,80 | -1,17% | - |
| 06.01.2025 | 34,80 | 35,00 | 33,90 | 34,20 | -1,72% | - |
| 03.01.2025 | 34,80 | 35,00 | 33,90 | 34,80 | 0,00% | - |
| 02.01.2025 | 34,80 | 35,90 | 34,60 | 34,80 | 0,00% | - |
| 30.12.2024 | 34,60 | 35,00 | 34,50 | 34,80 | 0,29% | - |
| 27.12.2024 | 35,60 | 35,90 | 34,60 | 34,70 | -1,14% | - |
| 23.12.2024 | 35,40 | 35,70 | 34,90 | 35,10 | -1,13% | - |