42,530$
0,62%
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 | 42,02 | 42,62 | 41,94 | 42,53 | 0,62% | 46.673,00 |
| 18.02.2026 | 42,77 | 43,44 | 42,12 | 42,27 | -1,51% | 91.343,00 |
| 17.02.2026 | 42,97 | 43,37 | 42,60 | 42,92 | 0,23% | 56.766,00 |
| 13.02.2026 | 42,90 | 43,10 | 42,37 | 42,82 | 0,28% | 84.253,00 |
| 12.02.2026 | 42,89 | 43,10 | 41,88 | 42,70 | 0,42% | 88.095,00 |
| 11.02.2026 | 42,81 | 43,40 | 42,20 | 42,52 | -0,35% | 117.808,00 |
| 10.02.2026 | 42,98 | 43,88 | 42,52 | 42,67 | -1,11% | 137.964,00 |
| 09.02.2026 | 43,06 | 44,12 | 43,06 | 43,15 | -0,90% | 123.003,00 |
| 06.02.2026 | 43,77 | 44,35 | 43,44 | 43,54 | 0,42% | 74.228,00 |
| 05.02.2026 | 43,28 | 43,85 | 43,07 | 43,36 | 0,25% | 72.454,00 |
| 04.02.2026 | 43,11 | 43,69 | 42,59 | 43,25 | 0,84% | 55.354,00 |
| 03.02.2026 | 42,36 | 43,13 | 42,15 | 42,89 | 0,85% | 75.698,00 |
| 02.02.2026 | 41,56 | 42,97 | 41,56 | 42,53 | 1,82% | 80.609,00 |
| 30.01.2026 | 41,20 | 42,02 | 41,20 | 41,77 | 0,92% | 93.859,00 |
| 29.01.2026 | 40,46 | 41,53 | 40,45 | 41,39 | 2,93% | 139.447,00 |
| 28.01.2026 | 41,55 | 41,92 | 39,26 | 40,21 | -5,08% | 164.680,00 |
| 27.01.2026 | 43,31 | 43,97 | 41,93 | 42,36 | -5,11% | 130.301,00 |
| 26.01.2026 | 44,23 | 44,95 | 43,92 | 44,64 | -3,25% | 84.800,00 |
| 22.01.2026 | 45,89 | 46,83 | 45,70 | 46,14 | 0,35% | 48.761,00 |
| 21.01.2026 | 44,34 | 46,00 | 44,12 | 45,98 | 4,38% | 64.602,00 |
| 20.01.2026 | 43,92 | 44,61 | 43,90 | 44,05 | -1,17% | 47.904,00 |
| 16.01.2026 | 44,63 | 45,18 | 44,27 | 44,57 | -0,29% | 99.486,00 |
| 15.01.2026 | 43,44 | 44,94 | 43,44 | 44,70 | 2,15% | 59.847,00 |
| 14.01.2026 | 43,62 | 43,89 | 43,33 | 43,76 | 0,55% | 50.529,00 |
| 13.01.2026 | 42,87 | 43,59 | 42,62 | 43,52 | 1,45% | 72.851,00 |
| 12.01.2026 | 42,66 | 43,03 | 42,64 | 42,90 | -0,05% | 69.180,00 |
| 09.01.2026 | 43,23 | 44,63 | 42,84 | 42,92 | -0,88% | 46.223,00 |
| 08.01.2026 | 42,47 | 43,64 | 42,47 | 43,30 | 1,52% | 39.001,00 |
| 07.01.2026 | 42,69 | 43,41 | 41,96 | 42,65 | -0,11% | 37.569,00 |
| 06.01.2026 | 42,55 | 42,71 | 42,15 | 42,70 | -0,13% | 64.958,00 |
| 05.01.2026 | 42,32 | 43,56 | 42,25 | 42,75 | 1,02% | 74.338,00 |
| 02.01.2026 | 43,21 | 43,21 | 41,90 | 42,32 | -0,59% | 89.420,00 |
| 31.12.2025 | 42,50 | 42,71 | 42,26 | 42,57 | 0,16% | 90.607,00 |
| 30.12.2025 | 42,97 | 42,97 | 42,15 | 42,50 | -0,51% | 54.702,00 |
| 29.12.2025 | 42,64 | 42,87 | 42,18 | 42,72 | 0,23% | 61.227,00 |
| 26.12.2025 | 43,10 | 43,15 | 42,55 | 42,62 | -0,56% | 38.823,00 |
| 24.12.2025 | 43,06 | 43,11 | 42,54 | 42,86 | -0,33% | 26.670,00 |
| 23.12.2025 | 43,28 | 43,77 | 43,00 | 43,00 | -1,26% | 51.811,00 |
| 22.12.2025 | 43,69 | 44,35 | 43,41 | 43,55 | -0,57% | 53.271,00 |
| 19.12.2025 | 44,90 | 45,03 | 43,53 | 43,80 | -2,90% | 143.620,00 |
| 18.12.2025 | 45,23 | 45,48 | 44,90 | 45,11 | 0,49% | 54.330,00 |
| 17.12.2025 | 44,71 | 45,34 | 44,62 | 44,89 | 0,18% | 58.849,00 |
| 16.12.2025 | 45,17 | 45,17 | 43,18 | 44,81 | 0,11% | 71.045,00 |
| 15.12.2025 | 45,38 | 45,63 | 44,38 | 44,76 | -0,36% | 98.992,00 |
| 12.12.2025 | 44,50 | 45,00 | 43,84 | 44,92 | 1,19% | 105.481,00 |
| 11.12.2025 | 44,04 | 44,85 | 43,94 | 44,39 | 0,61% | 82.684,00 |
| 10.12.2025 | 42,95 | 44,36 | 42,89 | 44,12 | 3,79% | 73.027,00 |
| 09.12.2025 | 42,26 | 42,80 | 42,25 | 42,51 | 0,66% | 46.358,00 |
| 08.12.2025 | 41,93 | 42,40 | 41,54 | 42,23 | 1,05% | 69.636,00 |
| 05.12.2025 | 42,39 | 42,50 | 41,59 | 41,79 | -1,76% | 69.066,00 |
| 04.12.2025 | 42,80 | 43,17 | 42,52 | 42,54 | -0,79% | 45.951,00 |
| 03.12.2025 | 42,23 | 42,91 | 42,22 | 42,88 | 2,10% | 38.449,00 |
| 02.12.2025 | 42,17 | 42,23 | 39,28 | 42,00 | 0,53% | 34.539,00 |
| 01.12.2025 | 41,20 | 42,12 | 41,20 | 41,78 | -0,33% | 46.690,00 |
| 28.11.2025 | 42,30 | 42,50 | 41,66 | 41,92 | -0,90% | 21.448,00 |
| 26.11.2025 | 42,09 | 42,50 | 41,87 | 42,30 | 0,02% | 42.538,00 |
| 25.11.2025 | 40,96 | 42,47 | 40,85 | 42,29 | 3,16% | 52.701,00 |
| 24.11.2025 | 41,34 | 41,67 | 40,82 | 41,00 | 2,49% | 71.147,00 |
| 20.11.2025 | 40,05 | 40,66 | 39,84 | 40,00 | 0,86% | 82.437,00 |
| 19.11.2025 | 39,87 | 39,87 | 39,24 | 39,66 | 0,46% | 39.643,00 |
| 18.11.2025 | 39,89 | 39,91 | 39,40 | 39,48 | 0,00% | 48.906,00 |
| 17.11.2025 | 40,73 | 40,82 | 39,38 | 39,48 | -3,30% | 32.103,00 |
| 13.11.2025 | 40,83 | 41,23 | 40,49 | 40,83 | -0,08% | 42.011,00 |
| 12.11.2025 | 40,85 | 41,26 | 40,67 | 40,86 | -0,12% | 27.692,00 |
| 11.11.2025 | 40,92 | 41,33 | 40,44 | 40,91 | 0,27% | 51.624,00 |
| 10.11.2025 | 40,48 | 40,96 | 39,86 | 40,80 | 1,80% | 46.406,00 |
| 07.11.2025 | 39,79 | 40,18 | 39,55 | 40,08 | 0,93% | 42.738,00 |
| 06.11.2025 | 39,89 | 40,20 | 39,27 | 39,71 | -1,26% | 36.253,00 |
| 05.11.2025 | 39,69 | 40,35 | 39,69 | 40,22 | 1,87% | 33.493,00 |
| 04.11.2025 | 39,13 | 39,62 | 38,79 | 39,48 | 0,23% | 31.945,00 |
| 03.11.2025 | 38,75 | 39,39 | 38,55 | 39,39 | 1,16% | 42.338,00 |
| 31.10.2025 | 38,83 | 39,22 | 38,60 | 38,94 | -0,89% | 35.301,00 |
| 30.10.2025 | 39,23 | 39,61 | 39,19 | 39,29 | -0,30% | 21.984,00 |
| 29.10.2025 | 40,38 | 40,82 | 38,95 | 39,41 | -2,98% | 58.838,00 |
| 28.10.2025 | 40,31 | 40,83 | 40,31 | 40,62 | 0,72% | 28.591,00 |
| 27.10.2025 | 41,50 | 42,30 | 40,30 | 40,33 | -2,49% | 58.440,00 |
| 24.10.2025 | 40,94 | 41,44 | 40,71 | 41,36 | 1,67% | 45.323,00 |
| 23.10.2025 | 41,47 | 41,60 | 40,37 | 40,68 | -0,73% | 40.394,00 |
| 22.10.2025 | 40,38 | 41,41 | 40,06 | 40,98 | 2,02% | 39.957,00 |
| 21.10.2025 | 40,89 | 41,12 | 38,27 | 40,17 | -2,00% | 46.465,00 |
| 20.10.2025 | 40,06 | 41,04 | 40,00 | 40,99 | 2,55% | 44.956,00 |
| 17.10.2025 | 39,60 | 40,52 | 39,17 | 39,97 | 1,27% | 53.570,00 |
| 16.10.2025 | 41,35 | 41,35 | 39,21 | 39,47 | -4,98% | 41.517,00 |
| 15.10.2025 | 42,70 | 42,83 | 41,31 | 41,54 | -2,37% | 48.673,00 |
| 14.10.2025 | 40,66 | 42,66 | 40,66 | 42,55 | 3,52% | 58.661,00 |
| 13.10.2025 | 41,33 | 41,33 | 40,64 | 41,11 | 0,85% | 40.204,00 |
| 10.10.2025 | 42,46 | 42,75 | 40,73 | 40,76 | -3,53% | 68.148,00 |
| 09.10.2025 | 42,38 | 42,50 | 41,98 | 42,25 | -0,82% | 54.952,00 |
| 08.10.2025 | 42,99 | 43,35 | 42,32 | 42,60 | -0,16% | 58.879,00 |
| 07.10.2025 | 42,87 | 43,42 | 42,63 | 42,67 | -0,91% | 59.641,00 |
| 06.10.2025 | 42,54 | 43,42 | 42,39 | 43,06 | 3,04% | 64.303,00 |
| 02.10.2025 | 41,56 | 41,90 | 41,15 | 41,79 | 0,10% | 64.870,00 |
| 01.10.2025 | 41,45 | 41,94 | 41,16 | 41,75 | -0,10% | 59.100,00 |
| 30.09.2025 | 41,59 | 41,89 | 41,28 | 41,79 | 0,12% | 50.646,00 |
| 29.09.2025 | 42,75 | 42,75 | 41,46 | 41,74 | -2,06% | 51.551,00 |
| 26.09.2025 | 42,65 | 42,95 | 42,43 | 42,62 | 0,26% | 31.087,00 |
| 25.09.2025 | 42,79 | 43,05 | 42,27 | 42,51 | -1,16% | 29.121,00 |
| 24.09.2025 | 43,07 | 43,27 | 42,62 | 43,01 | 0,00% | 35.083,00 |
| 23.09.2025 | 43,24 | 43,65 | 42,88 | 43,01 | -0,02% | 38.790,00 |
| 22.09.2025 | 43,18 | 43,48 | 42,85 | 43,02 | -0,69% | 55.597,00 |