20,290$
0,84%
Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,30 | 20,50 | 19,98 | 20,29 | 0,84% | 199.275,00 |
| 19.02.2026 | 20,18 | 21,03 | 19,91 | 20,12 | -0,30% | 192.817,00 |
| 18.02.2026 | 20,53 | 20,91 | 20,13 | 20,18 | -1,70% | 96.848,00 |
| 17.02.2026 | 20,68 | 20,69 | 20,37 | 20,53 | 0,83% | 156.498,00 |
| 13.02.2026 | 20,49 | 20,59 | 20,16 | 20,36 | 0,20% | 126.996,00 |
| 12.02.2026 | 20,87 | 20,97 | 20,16 | 20,32 | -1,17% | 135.239,00 |
| 11.02.2026 | 20,95 | 21,08 | 20,44 | 20,56 | -0,92% | 101.765,00 |
| 10.02.2026 | 20,85 | 21,13 | 20,70 | 20,75 | -0,67% | 189.768,00 |
| 09.02.2026 | 21,10 | 21,19 | 20,88 | 20,89 | -0,85% | 124.595,00 |
| 06.02.2026 | 21,33 | 21,38 | 20,96 | 21,07 | 0,81% | 141.919,00 |
| 05.02.2026 | 21,00 | 21,28 | 20,84 | 20,90 | -0,05% | 84.235,00 |
| 04.02.2026 | 21,01 | 21,46 | 20,58 | 20,91 | 1,95% | 117.244,00 |
| 03.02.2026 | 20,12 | 20,65 | 20,06 | 20,51 | 1,99% | 166.476,00 |
| 02.02.2026 | 19,50 | 20,23 | 19,50 | 20,11 | 3,34% | 133.257,00 |
| 30.01.2026 | 19,44 | 19,62 | 19,17 | 19,46 | -0,10% | 102.178,00 |
| 29.01.2026 | 18,94 | 20,01 | 18,91 | 19,48 | 4,96% | 147.526,00 |
| 28.01.2026 | 18,51 | 18,61 | 18,32 | 18,56 | 0,27% | 77.966,00 |
| 27.01.2026 | 18,54 | 18,74 | 18,49 | 18,51 | -0,43% | 61.696,00 |
| 26.01.2026 | 18,65 | 19,28 | 18,41 | 18,59 | -4,67% | 86.906,00 |
| 22.01.2026 | 19,40 | 19,81 | 19,25 | 19,50 | 1,04% | 66.616,00 |
| 21.01.2026 | 18,64 | 19,42 | 18,55 | 19,30 | 4,66% | 96.494,00 |
| 20.01.2026 | 18,52 | 18,66 | 18,42 | 18,44 | -1,23% | 78.681,00 |
| 16.01.2026 | 18,60 | 18,88 | 18,56 | 18,67 | -0,05% | 85.057,00 |
| 15.01.2026 | 18,47 | 18,92 | 18,46 | 18,68 | 1,41% | 87.059,00 |
| 14.01.2026 | 18,10 | 18,46 | 17,87 | 18,42 | 1,94% | 83.734,00 |
| 13.01.2026 | 18,04 | 18,19 | 17,83 | 18,07 | 0,56% | 71.364,00 |
| 12.01.2026 | 18,29 | 18,29 | 17,91 | 17,97 | -0,99% | 96.207,00 |
| 09.01.2026 | 18,24 | 18,37 | 17,86 | 18,15 | -0,55% | 63.742,00 |
| 08.01.2026 | 17,97 | 18,42 | 17,80 | 18,25 | 2,07% | 215.866,00 |
| 07.01.2026 | 17,90 | 17,96 | 17,62 | 17,88 | -0,17% | 123.421,00 |
| 06.01.2026 | 17,81 | 17,95 | 17,70 | 17,91 | 0,28% | 127.223,00 |
| 05.01.2026 | 17,89 | 18,23 | 17,69 | 17,86 | 0,85% | 183.943,00 |
| 02.01.2026 | 18,02 | 18,02 | 17,51 | 17,71 | -0,62% | 77.555,00 |
| 31.12.2025 | 17,95 | 17,98 | 17,80 | 17,82 | -0,34% | 76.914,00 |
| 30.12.2025 | 17,90 | 18,04 | 17,81 | 17,88 | -0,39% | 72.725,00 |
| 29.12.2025 | 18,05 | 18,07 | 17,90 | 17,95 | -0,55% | 98.007,00 |
| 26.12.2025 | 18,05 | 18,16 | 18,00 | 18,05 | -0,11% | 63.092,00 |
| 24.12.2025 | 18,01 | 18,20 | 17,96 | 18,07 | 0,22% | 36.882,00 |
| 23.12.2025 | 18,07 | 18,30 | 18,03 | 18,03 | -0,50% | 64.678,00 |
| 22.12.2025 | 18,46 | 18,48 | 18,03 | 18,12 | -1,25% | 107.722,00 |
| 19.12.2025 | 18,42 | 18,59 | 18,16 | 18,35 | -1,02% | 170.292,00 |
| 18.12.2025 | 18,49 | 18,80 | 18,45 | 18,54 | 0,60% | 112.091,00 |
| 17.12.2025 | 18,40 | 18,69 | 18,36 | 18,43 | 0,11% | 91.648,00 |
| 16.12.2025 | 18,55 | 18,55 | 18,18 | 18,41 | 0,05% | 77.273,00 |
| 15.12.2025 | 18,37 | 18,56 | 18,21 | 18,40 | 0,27% | 80.290,00 |
| 12.12.2025 | 18,27 | 18,49 | 18,19 | 18,35 | 0,33% | 81.682,00 |
| 11.12.2025 | 18,23 | 18,53 | 18,16 | 18,29 | 1,05% | 71.416,00 |
| 10.12.2025 | 17,77 | 18,21 | 17,64 | 18,10 | 2,96% | 187.483,00 |
| 09.12.2025 | 17,38 | 17,71 | 17,35 | 17,58 | 1,03% | 93.161,00 |
| 08.12.2025 | 17,50 | 17,50 | 17,17 | 17,40 | -0,40% | 153.055,00 |
| 05.12.2025 | 17,26 | 17,47 | 17,00 | 17,47 | 0,69% | 147.300,00 |
| 04.12.2025 | 17,36 | 17,70 | 17,29 | 17,35 | -0,12% | 109.041,00 |
| 03.12.2025 | 17,15 | 17,50 | 17,11 | 17,37 | 2,24% | 84.330,00 |
| 02.12.2025 | 17,31 | 17,40 | 16,90 | 16,99 | -1,56% | 83.880,00 |
| 01.12.2025 | 17,26 | 17,46 | 17,18 | 17,26 | 0,64% | 41.835,00 |
| 28.11.2025 | 17,02 | 17,22 | 16,95 | 17,15 | 0,88% | 24.735,00 |
| 26.11.2025 | 17,03 | 17,18 | 17,00 | 17,00 | -0,70% | 43.160,00 |
| 25.11.2025 | 16,94 | 17,20 | 16,85 | 17,12 | 2,27% | 66.512,00 |
| 24.11.2025 | 16,81 | 16,86 | 16,64 | 16,74 | 3,27% | 42.786,00 |
| 20.11.2025 | 16,33 | 16,60 | 16,19 | 16,21 | 0,31% | 49.249,00 |
| 19.11.2025 | 16,34 | 16,34 | 16,11 | 16,16 | -0,43% | 57.822,00 |
| 18.11.2025 | 16,21 | 16,39 | 16,01 | 16,23 | 0,93% | 41.059,00 |
| 17.11.2025 | 16,45 | 16,65 | 16,05 | 16,08 | -2,31% | 38.575,00 |
| 13.11.2025 | 16,39 | 16,49 | 16,18 | 16,46 | 1,54% | 41.545,00 |
| 12.11.2025 | 16,49 | 16,49 | 16,16 | 16,21 | -1,10% | 68.618,00 |
| 11.11.2025 | 16,35 | 16,51 | 16,10 | 16,39 | 1,49% | 33.237,00 |
| 10.11.2025 | 16,04 | 16,30 | 16,00 | 16,15 | 0,56% | 33.006,00 |
| 07.11.2025 | 15,90 | 16,19 | 15,90 | 16,06 | 0,19% | 39.149,00 |
| 06.11.2025 | 16,34 | 16,34 | 16,00 | 16,03 | -1,54% | 35.561,00 |
| 05.11.2025 | 16,09 | 16,34 | 16,09 | 16,28 | 0,80% | 33.439,00 |
| 04.11.2025 | 16,02 | 16,25 | 16,00 | 16,15 | 0,50% | 86.276,00 |
| 03.11.2025 | 15,91 | 16,07 | 15,80 | 16,07 | 0,50% | 36.780,00 |
| 31.10.2025 | 16,00 | 16,13 | 15,93 | 15,99 | -0,12% | 49.012,00 |
| 30.10.2025 | 15,85 | 16,19 | 15,81 | 16,01 | 0,50% | 61.948,00 |
| 29.10.2025 | 16,40 | 16,50 | 15,90 | 15,93 | -2,69% | 88.404,00 |
| 28.10.2025 | 16,50 | 16,55 | 16,30 | 16,37 | -1,03% | 95.176,00 |
| 27.10.2025 | 16,70 | 16,90 | 16,31 | 16,54 | -0,96% | 75.653,00 |
| 24.10.2025 | 16,54 | 16,73 | 16,35 | 16,70 | 2,39% | 48.962,00 |
| 23.10.2025 | 16,61 | 16,73 | 16,29 | 16,31 | -2,57% | 65.944,00 |
| 22.10.2025 | 16,62 | 16,77 | 16,50 | 16,74 | 1,09% | 55.274,00 |
| 21.10.2025 | 16,24 | 16,58 | 16,24 | 16,56 | 1,28% | 26.477,00 |
| 20.10.2025 | 16,17 | 16,39 | 16,17 | 16,35 | 1,62% | 24.921,00 |
| 17.10.2025 | 16,07 | 16,23 | 15,97 | 16,09 | 0,81% | 50.158,00 |
| 16.10.2025 | 16,70 | 16,70 | 15,90 | 15,96 | -5,23% | 42.526,00 |
| 15.10.2025 | 17,05 | 17,16 | 16,72 | 16,84 | -1,35% | 45.092,00 |
| 14.10.2025 | 16,36 | 17,11 | 16,31 | 17,07 | 4,02% | 54.591,00 |
| 13.10.2025 | 16,23 | 16,44 | 16,05 | 16,41 | 2,18% | 43.699,00 |
| 10.10.2025 | 16,79 | 16,85 | 16,05 | 16,06 | -3,60% | 39.940,00 |
| 09.10.2025 | 16,60 | 16,69 | 16,41 | 16,66 | -0,18% | 39.315,00 |
| 08.10.2025 | 16,82 | 16,82 | 16,61 | 16,69 | -0,12% | 24.754,00 |
| 07.10.2025 | 16,98 | 16,98 | 16,70 | 16,71 | -0,65% | 38.286,00 |
| 06.10.2025 | 16,94 | 17,14 | 16,80 | 16,82 | 0,96% | 38.475,00 |
| 02.10.2025 | 16,94 | 16,94 | 16,49 | 16,66 | -0,89% | 42.354,00 |
| 01.10.2025 | 16,91 | 16,91 | 16,69 | 16,81 | -1,18% | 44.238,00 |
| 30.09.2025 | 17,13 | 17,44 | 16,89 | 17,01 | -1,85% | 70.506,00 |
| 29.09.2025 | 17,66 | 17,78 | 17,24 | 17,33 | -1,81% | 58.085,00 |
| 26.09.2025 | 17,85 | 17,85 | 17,60 | 17,65 | -0,11% | 25.819,00 |
| 25.09.2025 | 17,80 | 17,88 | 17,65 | 17,67 | -0,79% | 36.185,00 |
| 24.09.2025 | 18,11 | 18,19 | 17,71 | 17,81 | -1,22% | 43.032,00 |
| 23.09.2025 | 18,05 | 18,41 | 17,94 | 18,03 | 0,78% | 92.972,00 |