35,501$
-2,55%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,82 | 36,82 | 35,44 | 35,50 | -2,55% | 27.543,00 |
| 20.02.2025 | 36,50 | 36,50 | 36,07 | 36,43 | -0,79% | 11.843,00 |
| 19.02.2025 | 36,77 | 37,11 | 36,52 | 36,72 | -1,37% | 12.457,00 |
| 18.02.2025 | 36,85 | 37,34 | 36,65 | 37,23 | 0,65% | 13.686,00 |
| 14.02.2025 | 37,26 | 37,44 | 36,82 | 36,99 | -0,54% | 10.669,00 |
| 13.02.2025 | 37,18 | 37,25 | 36,73 | 37,19 | 1,06% | 15.017,00 |
| 12.02.2025 | 37,43 | 37,43 | 36,80 | 36,80 | -3,21% | 16.555,00 |
| 11.02.2025 | 36,76 | 38,13 | 36,76 | 38,02 | 2,37% | 14.316,00 |
| 10.02.2025 | 37,40 | 37,71 | 37,00 | 37,14 | -0,70% | 18.811,00 |
| 07.02.2025 | 37,69 | 37,99 | 37,09 | 37,40 | -1,97% | 18.291,00 |
| 06.02.2025 | 38,20 | 38,27 | 37,86 | 38,15 | 0,05% | 24.320,00 |
| 05.02.2025 | 37,78 | 38,13 | 37,46 | 38,13 | 1,09% | 22.738,00 |
| 04.02.2025 | 36,73 | 37,72 | 36,46 | 37,72 | 1,95% | 19.622,00 |
| 03.02.2025 | 36,11 | 37,00 | 35,44 | 37,00 | 0,30% | 30.593,00 |
| 31.01.2025 | 37,87 | 37,87 | 36,84 | 36,89 | -1,84% | 33.694,00 |
| 30.01.2025 | 37,55 | 37,91 | 37,22 | 37,58 | 0,97% | 18.756,00 |
| 29.01.2025 | 36,56 | 37,45 | 36,51 | 37,22 | 1,28% | 25.281,00 |
| 28.01.2025 | 37,03 | 37,95 | 36,42 | 36,75 | -0,84% | 24.433,00 |
| 27.01.2025 | 36,38 | 37,50 | 36,37 | 37,06 | 1,87% | 27.535,00 |
| 24.01.2025 | 36,26 | 36,74 | 35,86 | 36,38 | -0,14% | 18.959,00 |
| 23.01.2025 | 35,52 | 36,62 | 35,52 | 36,43 | 1,62% | 44.328,00 |
| 22.01.2025 | 36,05 | 36,49 | 35,56 | 35,85 | -1,13% | 25.176,00 |
| 21.01.2025 | 36,50 | 36,85 | 36,25 | 36,26 | 0,72% | 19.638,00 |
| 17.01.2025 | 35,79 | 36,12 | 35,17 | 36,00 | 1,21% | 25.327,00 |
| 16.01.2025 | 35,95 | 36,69 | 35,04 | 35,57 | -1,00% | 34.062,00 |
| 15.01.2025 | 36,21 | 36,35 | 35,52 | 35,93 | 1,87% | 19.693,00 |
| 14.01.2025 | 34,34 | 35,27 | 34,34 | 35,27 | 2,98% | 27.699,00 |
| 13.01.2025 | 33,40 | 34,31 | 33,40 | 34,25 | 1,51% | 26.285,00 |
| 10.01.2025 | 34,13 | 34,13 | 33,00 | 33,74 | -3,19% | 34.851,00 |
| 08.01.2025 | 34,73 | 35,13 | 34,24 | 34,85 | -0,68% | 42.020,00 |
| 07.01.2025 | 35,32 | 35,37 | 34,40 | 35,09 | -0,71% | 29.896,00 |
| 06.01.2025 | 35,90 | 36,13 | 35,34 | 35,34 | -1,53% | 20.876,00 |
| 03.01.2025 | 35,47 | 35,96 | 35,33 | 35,89 | 0,76% | 20.456,00 |
| 02.01.2025 | 36,78 | 36,78 | 35,60 | 35,62 | -2,81% | 20.335,00 |
| 31.12.2024 | 36,70 | 37,36 | 36,55 | 36,65 | -0,14% | 28.395,00 |
| 30.12.2024 | 36,54 | 36,74 | 36,41 | 36,70 | 0,22% | 13.227,00 |
| 27.12.2024 | 36,89 | 37,36 | 35,99 | 36,62 | -1,19% | 32.902,00 |
| 26.12.2024 | 36,58 | 37,09 | 36,58 | 37,06 | 0,49% | 13.039,00 |
| 24.12.2024 | 36,71 | 36,88 | 36,37 | 36,88 | 0,82% | 13.083,00 |
| 23.12.2024 | 36,67 | 37,32 | 36,47 | 36,58 | -0,87% | 24.981,00 |
| 20.12.2024 | 36,00 | 37,15 | 36,00 | 36,90 | 1,10% | 97.450,00 |
| 19.12.2024 | 36,85 | 37,84 | 36,05 | 36,50 | -0,63% | 33.190,00 |
| 18.12.2024 | 39,34 | 39,36 | 36,11 | 36,73 | -5,82% | 47.257,00 |
| 17.12.2024 | 39,36 | 39,77 | 38,64 | 39,00 | -1,02% | 40.766,00 |
| 16.12.2024 | 38,90 | 39,49 | 38,88 | 39,40 | 1,39% | 22.386,00 |
| 13.12.2024 | 39,20 | 39,21 | 38,60 | 38,86 | -1,12% | 26.577,00 |
| 12.12.2024 | 39,34 | 39,45 | 38,83 | 39,30 | -0,76% | 17.512,00 |
| 11.12.2024 | 39,63 | 40,09 | 39,54 | 39,60 | 1,12% | 52.833,00 |
| 10.12.2024 | 39,14 | 39,90 | 38,43 | 39,16 | 0,62% | 32.699,00 |
| 09.12.2024 | 39,23 | 39,45 | 38,85 | 38,92 | -0,84% | 27.133,00 |
| 06.12.2024 | 39,64 | 39,64 | 38,98 | 39,25 | -0,76% | 19.273,00 |
| 05.12.2024 | 39,66 | 40,07 | 39,46 | 39,55 | -0,28% | 18.336,00 |
| 04.12.2024 | 39,46 | 39,97 | 39,00 | 39,66 | 0,92% | 32.841,00 |
| 03.12.2024 | 39,79 | 39,79 | 39,00 | 39,30 | -1,01% | 17.912,00 |
| 02.12.2024 | 39,36 | 40,05 | 38,85 | 39,70 | 0,86% | 33.520,00 |
| 29.11.2024 | 39,35 | 40,30 | 39,04 | 39,36 | 0,66% | 26.125,00 |
| 27.11.2024 | 39,51 | 39,59 | 38,98 | 39,10 | -0,33% | 15.322,00 |
| 26.11.2024 | 39,29 | 39,68 | 38,78 | 39,23 | -0,71% | 24.100,00 |
| 25.11.2024 | 39,61 | 40,86 | 39,32 | 39,51 | 1,00% | 38.605,00 |
| 22.11.2024 | 38,84 | 39,31 | 38,73 | 39,12 | 2,01% | 26.668,00 |
| 20.11.2024 | 38,12 | 38,35 | 37,30 | 38,35 | 0,45% | 23.142,00 |
| 19.11.2024 | 37,64 | 38,18 | 37,59 | 38,18 | 0,66% | 16.947,00 |
| 18.11.2024 | 38,65 | 38,65 | 37,93 | 37,93 | -1,07% | 19.503,00 |
| 15.11.2024 | 38,82 | 38,87 | 38,03 | 38,34 | -0,62% | 25.354,00 |
| 14.11.2024 | 38,44 | 39,04 | 38,18 | 38,58 | -0,54% | 37.413,00 |
| 13.11.2024 | 38,90 | 39,75 | 38,39 | 38,79 | -0,03% | 32.633,00 |
| 12.11.2024 | 39,00 | 39,96 | 38,60 | 38,80 | -2,02% | 63.382,00 |
| 11.11.2024 | 38,97 | 40,08 | 38,76 | 39,60 | 3,15% | 37.419,00 |
| 08.11.2024 | 37,97 | 38,70 | 37,90 | 38,39 | 1,05% | 32.726,00 |
| 07.11.2024 | 39,26 | 39,34 | 37,88 | 37,99 | -3,06% | 42.444,00 |
| 06.11.2024 | 38,39 | 39,49 | 38,33 | 39,19 | 9,81% | 85.227,00 |
| 05.11.2024 | 34,69 | 35,74 | 34,69 | 35,69 | 2,68% | 23.542,00 |
| 04.11.2024 | 34,65 | 34,88 | 34,40 | 34,76 | -0,66% | 22.741,00 |
| 01.11.2024 | 34,72 | 35,22 | 34,65 | 34,99 | -0,03% | 22.735,00 |
| 31.10.2024 | 35,33 | 35,37 | 34,59 | 35,00 | -0,23% | 19.764,00 |
| 30.10.2024 | 35,68 | 35,98 | 35,08 | 35,08 | -0,54% | 14.033,00 |
| 29.10.2024 | 35,14 | 35,29 | 34,67 | 35,27 | -0,40% | 15.574,00 |
| 28.10.2024 | 34,88 | 35,58 | 34,88 | 35,41 | 2,91% | 10.059,00 |
| 25.10.2024 | 35,49 | 35,49 | 34,39 | 34,41 | -1,88% | 15.443,00 |
| 24.10.2024 | 35,65 | 35,65 | 34,66 | 35,07 | -0,74% | 17.527,00 |
| 23.10.2024 | 34,60 | 35,41 | 34,60 | 35,33 | 0,97% | 22.913,00 |
| 22.10.2024 | 34,26 | 35,14 | 34,26 | 34,99 | 1,95% | 14.174,00 |
| 21.10.2024 | 35,75 | 35,75 | 34,29 | 34,32 | -3,65% | 27.168,00 |
| 18.10.2024 | 36,10 | 36,32 | 35,46 | 35,62 | -1,98% | 22.025,00 |
| 17.10.2024 | 36,01 | 36,34 | 35,60 | 36,34 | 1,28% | 15.148,00 |
| 16.10.2024 | 35,99 | 36,25 | 35,71 | 35,88 | 0,70% | 26.640,00 |
| 15.10.2024 | 35,05 | 36,10 | 34,94 | 35,63 | 2,33% | 22.236,00 |
| 14.10.2024 | 34,81 | 35,10 | 34,59 | 34,82 | 0,46% | 7.435,00 |
| 11.10.2024 | 33,84 | 34,88 | 33,84 | 34,66 | 3,15% | 16.286,00 |
| 10.10.2024 | 33,54 | 33,72 | 33,34 | 33,60 | -0,74% | 17.042,00 |
| 09.10.2024 | 33,55 | 34,15 | 33,14 | 33,85 | 1,04% | 15.749,00 |
| 08.10.2024 | 33,65 | 33,98 | 33,23 | 33,50 | 0,39% | 17.563,00 |
| 07.10.2024 | 33,51 | 33,78 | 33,28 | 33,37 | -0,86% | 14.217,00 |
| 04.10.2024 | 33,86 | 34,03 | 33,65 | 33,66 | 0,75% | 15.741,00 |
| 03.10.2024 | 33,42 | 33,68 | 33,00 | 33,41 | -0,39% | 18.423,00 |
| 02.10.2024 | 34,12 | 34,50 | 33,46 | 33,54 | -1,99% | 16.015,00 |
| 01.10.2024 | 34,64 | 34,77 | 33,87 | 34,22 | -3,03% | 24.879,00 |
| 30.09.2024 | 34,65 | 35,40 | 34,15 | 35,29 | 1,99% | 71.618,00 |
| 27.09.2024 | 35,10 | 35,22 | 34,54 | 34,60 | -0,49% | 21.814,00 |
| 26.09.2024 | 35,21 | 35,41 | 34,69 | 34,77 | -0,46% | 23.936,00 |