16,140$
0,75%
Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,10 | 16,48 | 15,79 | 16,14 | 0,75% | 117.374,00 |
| 19.12.2024 | 16,67 | 16,67 | 15,90 | 16,02 | -1,23% | 38.805,00 |
| 18.12.2024 | 17,20 | 17,56 | 16,11 | 16,22 | -5,53% | 54.716,00 |
| 17.12.2024 | 17,39 | 17,41 | 17,11 | 17,17 | -0,81% | 37.774,00 |
| 16.12.2024 | 17,26 | 17,50 | 17,20 | 17,31 | -0,35% | 41.610,00 |
| 13.12.2024 | 17,31 | 17,52 | 17,15 | 17,37 | -0,17% | 38.099,00 |
| 12.12.2024 | 17,69 | 17,69 | 17,40 | 17,40 | -1,36% | 26.669,00 |
| 11.12.2024 | 17,55 | 17,81 | 17,49 | 17,64 | 0,86% | 38.516,00 |
| 10.12.2024 | 17,56 | 17,87 | 17,15 | 17,49 | 0,58% | 69.258,00 |
| 09.12.2024 | 17,65 | 17,67 | 17,35 | 17,39 | -1,14% | 32.888,00 |
| 06.12.2024 | 17,60 | 17,66 | 17,46 | 17,59 | 0,00% | 28.530,00 |
| 05.12.2024 | 17,76 | 17,93 | 17,58 | 17,59 | -0,17% | 33.218,00 |
| 04.12.2024 | 17,64 | 17,69 | 17,50 | 17,62 | -0,06% | 25.492,00 |
| 03.12.2024 | 17,74 | 17,85 | 17,58 | 17,63 | -0,56% | 36.401,00 |
| 02.12.2024 | 17,54 | 17,95 | 17,48 | 17,73 | 0,57% | 40.634,00 |
| 29.11.2024 | 18,41 | 18,49 | 17,28 | 17,63 | 0,06% | 27.781,00 |
| 27.11.2024 | 17,79 | 17,93 | 17,60 | 17,62 | -0,28% | 26.610,00 |
| 26.11.2024 | 17,85 | 17,93 | 17,65 | 17,67 | -0,90% | 37.748,00 |
| 25.11.2024 | 17,99 | 18,42 | 17,80 | 17,83 | 1,48% | 49.202,00 |
| 22.11.2024 | 17,37 | 17,62 | 16,76 | 17,57 | 3,54% | 48.344,00 |
| 20.11.2024 | 16,91 | 17,06 | 16,85 | 16,97 | 0,06% | 36.531,00 |
| 19.11.2024 | 16,80 | 17,24 | 16,70 | 16,96 | 0,12% | 57.217,00 |
| 18.11.2024 | 17,19 | 17,25 | 16,94 | 16,94 | -0,24% | 32.140,00 |
| 15.11.2024 | 17,19 | 17,28 | 16,97 | 16,98 | -0,64% | 51.787,00 |
| 14.11.2024 | 17,35 | 17,35 | 17,08 | 17,09 | -0,98% | 36.965,00 |
| 13.11.2024 | 17,57 | 17,59 | 17,25 | 17,26 | -0,52% | 29.570,00 |
| 12.11.2024 | 17,47 | 17,47 | 17,25 | 17,35 | 0,00% | 43.572,00 |
| 11.11.2024 | 17,17 | 17,51 | 17,17 | 17,35 | 2,00% | 39.650,00 |
| 08.11.2024 | 17,08 | 17,24 | 16,74 | 17,01 | 0,53% | 32.886,00 |
| 07.11.2024 | 17,54 | 17,68 | 16,92 | 16,92 | -3,15% | 41.354,00 |
| 06.11.2024 | 16,20 | 18,03 | 16,02 | 17,47 | 11,92% | 93.280,00 |
| 05.11.2024 | 15,35 | 15,65 | 15,33 | 15,61 | 3,17% | 50.823,00 |
| 04.11.2024 | 15,19 | 15,41 | 15,08 | 15,13 | 0,67% | 31.718,00 |
| 01.11.2024 | 15,37 | 15,40 | 15,00 | 15,03 | -1,18% | 27.744,00 |
| 31.10.2024 | 15,37 | 15,48 | 15,20 | 15,21 | -1,74% | 18.600,00 |
| 30.10.2024 | 15,09 | 15,51 | 15,04 | 15,48 | 2,65% | 17.254,00 |
| 29.10.2024 | 14,81 | 15,09 | 14,81 | 15,08 | 1,14% | 16.218,00 |
| 28.10.2024 | 14,93 | 15,06 | 14,90 | 14,91 | 0,40% | 23.079,00 |
| 25.10.2024 | 15,24 | 15,24 | 14,85 | 14,85 | -1,79% | 16.532,00 |
| 24.10.2024 | 16,06 | 16,06 | 15,02 | 15,12 | -1,82% | 34.914,00 |
| 23.10.2024 | 15,28 | 15,42 | 15,05 | 15,40 | 1,12% | 14.509,00 |
| 22.10.2024 | 15,23 | 15,31 | 15,07 | 15,23 | 0,26% | 17.198,00 |
| 21.10.2024 | 15,63 | 15,80 | 15,19 | 15,19 | -3,06% | 22.598,00 |
| 18.10.2024 | 15,92 | 15,92 | 15,58 | 15,67 | -1,10% | 60.901,00 |
| 17.10.2024 | 15,89 | 15,89 | 15,75 | 15,85 | 0,35% | 19.200,00 |
| 16.10.2024 | 15,78 | 15,90 | 15,75 | 15,79 | 1,22% | 25.705,00 |
| 15.10.2024 | 15,63 | 15,85 | 15,56 | 15,60 | 0,65% | 34.576,00 |
| 14.10.2024 | 15,44 | 15,72 | 15,25 | 15,50 | 1,11% | 18.841,00 |
| 11.10.2024 | 15,18 | 15,51 | 15,00 | 15,33 | 2,00% | 23.445,00 |
| 10.10.2024 | 14,90 | 15,03 | 14,88 | 15,03 | 0,13% | 13.041,00 |
| 09.10.2024 | 15,01 | 15,25 | 14,91 | 15,01 | 0,40% | 15.785,00 |
| 08.10.2024 | 15,09 | 15,35 | 14,88 | 14,95 | -0,33% | 21.817,00 |
| 07.10.2024 | 14,96 | 15,19 | 14,87 | 15,00 | -0,07% | 15.317,00 |
| 04.10.2024 | 15,03 | 15,26 | 14,97 | 15,01 | 0,87% | 21.125,00 |
| 03.10.2024 | 14,96 | 15,00 | 14,66 | 14,88 | -0,40% | 15.861,00 |
| 02.10.2024 | 15,25 | 15,29 | 14,91 | 14,94 | -1,52% | 25.180,00 |
| 01.10.2024 | 15,39 | 15,47 | 15,04 | 15,17 | -2,51% | 30.749,00 |
| 30.09.2024 | 15,22 | 15,65 | 15,22 | 15,56 | 2,13% | 26.937,00 |
| 27.09.2024 | 15,33 | 15,41 | 15,15 | 15,24 | 0,69% | 19.229,00 |
| 26.09.2024 | 15,32 | 15,42 | 15,08 | 15,13 | -0,20% | 31.215,00 |
| 25.09.2024 | 15,25 | 15,30 | 15,07 | 15,16 | -0,85% | 25.542,00 |
| 24.09.2024 | 15,45 | 15,59 | 15,29 | 15,29 | -0,59% | 20.336,00 |
| 23.09.2024 | 15,57 | 15,60 | 15,37 | 15,38 | -1,22% | 30.026,00 |
| 20.09.2024 | 15,70 | 15,85 | 15,38 | 15,57 | -1,70% | 92.190,00 |
| 19.09.2024 | 15,84 | 15,96 | 15,47 | 15,84 | 2,00% | 30.171,00 |
| 18.09.2024 | 15,46 | 15,89 | 15,35 | 15,53 | 0,19% | 48.253,00 |
| 17.09.2024 | 15,69 | 15,80 | 15,48 | 15,50 | -0,06% | 39.870,00 |
| 16.09.2024 | 15,43 | 15,76 | 15,32 | 15,51 | 0,91% | 26.791,00 |
| 13.09.2024 | 15,18 | 15,47 | 14,96 | 15,37 | 2,67% | 47.165,00 |
| 12.09.2024 | 15,04 | 15,09 | 14,86 | 14,97 | 0,07% | 28.132,00 |
| 11.09.2024 | 14,87 | 14,99 | 14,69 | 14,96 | -0,13% | 24.887,00 |
| 10.09.2024 | 14,81 | 15,19 | 14,70 | 14,98 | 1,15% | 45.677,00 |
| 09.09.2024 | 14,78 | 15,03 | 14,78 | 14,81 | 0,61% | 33.676,00 |
| 06.09.2024 | 14,90 | 15,04 | 14,62 | 14,72 | -0,88% | 33.985,00 |
| 05.09.2024 | 14,99 | 15,16 | 14,73 | 14,85 | -0,20% | 20.148,00 |
| 04.09.2024 | 14,95 | 15,38 | 14,72 | 14,88 | -0,27% | 34.163,00 |
| 03.09.2024 | 14,90 | 15,16 | 14,86 | 14,92 | -0,60% | 21.850,00 |
| 30.08.2024 | 15,57 | 15,57 | 14,92 | 15,01 | 0,47% | 20.545,00 |
| 29.08.2024 | 14,98 | 15,15 | 14,79 | 14,94 | 0,74% | 22.773,00 |
| 28.08.2024 | 14,85 | 14,97 | 14,79 | 14,83 | -0,13% | 28.529,00 |
| 27.08.2024 | 14,82 | 14,99 | 14,59 | 14,85 | -0,20% | 38.208,00 |
| 26.08.2024 | 15,12 | 15,31 | 14,83 | 14,88 | -0,13% | 34.710,00 |
| 23.08.2024 | 14,46 | 15,16 | 14,29 | 14,90 | 5,08% | 41.423,00 |
| 22.08.2024 | 14,30 | 14,36 | 14,06 | 14,18 | 0,71% | 31.811,00 |
| 21.08.2024 | 14,20 | 14,39 | 14,05 | 14,08 | -0,49% | 42.428,00 |
| 20.08.2024 | 14,47 | 14,47 | 14,14 | 14,15 | -2,01% | 44.659,00 |
| 19.08.2024 | 14,40 | 14,65 | 14,27 | 14,44 | 0,70% | 51.218,00 |
| 16.08.2024 | 13,99 | 14,53 | 13,99 | 14,34 | 2,36% | 54.764,00 |
| 15.08.2024 | 13,91 | 14,30 | 13,89 | 14,01 | 2,26% | 47.377,00 |
| 14.08.2024 | 13,51 | 13,72 | 13,43 | 13,70 | 1,56% | 65.551,00 |
| 13.08.2024 | 13,22 | 13,53 | 13,02 | 13,49 | 2,82% | 35.896,00 |
| 12.08.2024 | 13,14 | 13,27 | 13,00 | 13,12 | -0,15% | 37.997,00 |
| 09.08.2024 | 13,28 | 13,43 | 13,07 | 13,14 | -0,83% | 28.176,00 |
| 08.08.2024 | 13,49 | 13,49 | 13,15 | 13,25 | 1,30% | 25.310,00 |
| 07.08.2024 | 13,35 | 13,56 | 13,02 | 13,08 | -1,43% | 27.483,00 |
| 06.08.2024 | 13,29 | 13,51 | 13,12 | 13,27 | -0,38% | 36.622,00 |
| 05.08.2024 | 13,41 | 13,63 | 13,22 | 13,32 | -4,58% | 50.110,00 |
| 02.08.2024 | 14,10 | 14,26 | 13,79 | 13,96 | -3,72% | 41.249,00 |
| 01.08.2024 | 15,59 | 15,74 | 14,36 | 14,50 | -6,75% | 91.108,00 |
| 31.07.2024 | 15,70 | 15,76 | 15,48 | 15,55 | 0,06% | 108.713,00 |