38,350$
0,45%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 34,62 | 35,10 | 34,30 | 34,93 | 0,60% | 29.133,00 |
| 24.09.2024 | 35,37 | 35,37 | 34,57 | 34,72 | -1,67% | 20.047,00 |
| 23.09.2024 | 36,28 | 36,28 | 35,13 | 35,31 | -2,16% | 44.693,00 |
| 20.09.2024 | 35,40 | 36,57 | 34,84 | 36,09 | 1,26% | 98.121,00 |
| 19.09.2024 | 35,56 | 35,75 | 34,93 | 35,64 | 2,12% | 17.088,00 |
| 18.09.2024 | 34,65 | 35,78 | 34,49 | 34,90 | 0,58% | 42.702,00 |
| 17.09.2024 | 35,05 | 35,53 | 34,63 | 34,70 | -0,60% | 43.932,00 |
| 16.09.2024 | 34,35 | 34,94 | 34,06 | 34,91 | 1,60% | 21.135,00 |
| 13.09.2024 | 34,00 | 34,41 | 33,25 | 34,36 | 2,41% | 33.278,00 |
| 12.09.2024 | 33,66 | 33,75 | 33,39 | 33,55 | 0,48% | 18.609,00 |
| 11.09.2024 | 33,65 | 33,65 | 32,84 | 33,39 | -1,48% | 13.216,00 |
| 10.09.2024 | 33,00 | 34,05 | 33,00 | 33,89 | 1,56% | 21.723,00 |
| 09.09.2024 | 33,32 | 33,83 | 32,87 | 33,37 | -1,27% | 22.418,00 |
| 06.09.2024 | 33,84 | 33,98 | 33,23 | 33,80 | 0,00% | 36.743,00 |
| 05.09.2024 | 34,40 | 34,49 | 33,75 | 33,80 | -1,00% | 15.149,00 |
| 04.09.2024 | 34,91 | 34,91 | 33,90 | 34,14 | -1,13% | 17.879,00 |
| 03.09.2024 | 34,06 | 34,82 | 34,06 | 34,53 | 0,03% | 20.002,00 |
| 30.08.2024 | 34,64 | 34,77 | 34,18 | 34,52 | 0,55% | 27.230,00 |
| 29.08.2024 | 34,85 | 34,86 | 33,95 | 34,33 | -0,20% | 27.945,00 |
| 28.08.2024 | 34,20 | 34,76 | 33,88 | 34,40 | 0,73% | 26.675,00 |
| 27.08.2024 | 33,98 | 34,15 | 33,44 | 34,15 | -0,06% | 31.660,00 |
| 26.08.2024 | 34,59 | 34,59 | 33,87 | 34,17 | 0,38% | 49.489,00 |
| 23.08.2024 | 33,17 | 34,69 | 32,75 | 34,04 | 5,13% | 39.983,00 |
| 22.08.2024 | 32,66 | 32,77 | 32,24 | 32,38 | -0,37% | 20.589,00 |
| 21.08.2024 | 32,25 | 32,50 | 31,75 | 32,50 | 0,78% | 21.173,00 |
| 20.08.2024 | 33,10 | 33,10 | 32,21 | 32,25 | -2,48% | 24.357,00 |
| 19.08.2024 | 32,56 | 33,25 | 32,41 | 33,07 | 1,13% | 27.846,00 |
| 16.08.2024 | 32,10 | 32,97 | 32,10 | 32,70 | 1,46% | 38.104,00 |
| 15.08.2024 | 32,06 | 32,88 | 31,99 | 32,23 | 2,71% | 27.374,00 |
| 14.08.2024 | 31,61 | 31,73 | 31,17 | 31,38 | -0,51% | 14.985,00 |
| 13.08.2024 | 31,64 | 31,77 | 31,23 | 31,54 | 0,10% | 25.770,00 |
| 12.08.2024 | 32,43 | 32,43 | 31,35 | 31,51 | -2,14% | 27.978,00 |
| 09.08.2024 | 31,95 | 32,34 | 31,68 | 32,20 | 0,34% | 21.317,00 |
| 08.08.2024 | 32,12 | 32,17 | 31,60 | 32,09 | 0,98% | 9.297,00 |
| 07.08.2024 | 32,01 | 32,18 | 31,58 | 31,78 | 0,19% | 30.781,00 |
| 06.08.2024 | 31,72 | 32,38 | 30,99 | 31,72 | -0,22% | 44.750,00 |
| 05.08.2024 | 32,09 | 32,69 | 31,12 | 31,79 | -4,39% | 74.941,00 |
| 02.08.2024 | 32,68 | 33,32 | 32,09 | 33,25 | -2,44% | 39.746,00 |
| 01.08.2024 | 35,27 | 35,27 | 33,40 | 34,08 | -4,03% | 30.062,00 |
| 31.07.2024 | 35,65 | 36,23 | 35,06 | 35,51 | -0,17% | 56.844,00 |
| 30.07.2024 | 35,44 | 36,20 | 34,50 | 35,57 | 1,05% | 42.424,00 |
| 29.07.2024 | 34,53 | 35,24 | 34,14 | 35,20 | -1,21% | 45.387,00 |
| 26.07.2024 | 35,70 | 36,18 | 34,98 | 35,63 | 0,03% | 76.585,00 |
| 25.07.2024 | 34,14 | 36,49 | 34,14 | 35,62 | 4,86% | 54.865,00 |
| 24.07.2024 | 33,50 | 35,47 | 33,09 | 33,97 | 1,49% | 30.416,00 |
| 23.07.2024 | 32,54 | 33,87 | 32,54 | 33,47 | 2,48% | 43.591,00 |
| 22.07.2024 | 32,17 | 32,92 | 31,71 | 32,66 | 1,74% | 32.144,00 |
| 19.07.2024 | 32,33 | 32,82 | 31,90 | 32,10 | -0,56% | 29.358,00 |
| 18.07.2024 | 32,79 | 33,00 | 32,06 | 32,28 | -1,56% | 27.975,00 |
| 17.07.2024 | 32,06 | 33,02 | 31,78 | 32,79 | 1,45% | 63.610,00 |
| 16.07.2024 | 30,60 | 32,44 | 30,60 | 32,32 | 5,79% | 84.600,00 |
| 15.07.2024 | 30,56 | 31,24 | 29,83 | 30,55 | 3,17% | 30.005,00 |
| 12.07.2024 | 29,83 | 30,14 | 29,58 | 29,61 | 0,71% | 16.487,00 |
| 11.07.2024 | 28,11 | 29,57 | 28,11 | 29,40 | 7,34% | 56.769,00 |
| 10.07.2024 | 27,00 | 27,61 | 27,00 | 27,39 | 1,75% | 52.951,00 |
| 09.07.2024 | 26,85 | 27,00 | 26,80 | 26,92 | -0,15% | 26.384,00 |
| 08.07.2024 | 27,10 | 27,17 | 26,84 | 26,96 | 0,56% | 25.568,00 |
| 05.07.2024 | 27,60 | 27,60 | 26,72 | 26,81 | -3,35% | 30.126,00 |
| 03.07.2024 | 28,37 | 28,37 | 27,65 | 27,74 | -1,84% | 11.091,00 |
| 02.07.2024 | 28,22 | 28,35 | 28,20 | 28,26 | 0,64% | 11.050,00 |