Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 17,01 | 17,12 | 16,92 | 16,99 | -1,11% | 47.972,00 |
| 29.08.2025 | 17,20 | 17,20 | 17,04 | 17,18 | 0,53% | 34.180,00 |
| 28.08.2025 | 17,21 | 17,21 | 17,00 | 17,09 | -0,18% | 73.227,00 |
| 27.08.2025 | 17,13 | 17,22 | 17,01 | 17,12 | -0,06% | 36.157,00 |
| 26.08.2025 | 16,90 | 17,22 | 16,90 | 17,13 | 0,82% | 54.834,00 |
| 25.08.2025 | 17,30 | 17,50 | 16,97 | 16,99 | -0,93% | 59.489,00 |
| 22.08.2025 | 16,44 | 17,20 | 16,38 | 17,15 | 4,51% | 85.755,00 |
| 21.08.2025 | 16,28 | 16,49 | 16,27 | 16,41 | 0,06% | 43.218,00 |
| 20.08.2025 | 16,45 | 16,51 | 16,12 | 16,40 | 0,00% | 64.771,00 |
| 19.08.2025 | 16,48 | 16,62 | 16,26 | 16,40 | -0,43% | 61.422,00 |
| 18.08.2025 | 16,45 | 16,58 | 16,36 | 16,47 | -0,06% | 51.051,00 |
| 15.08.2025 | 16,68 | 16,68 | 16,30 | 16,48 | -0,84% | 39.143,00 |
| 14.08.2025 | 16,78 | 16,83 | 16,51 | 16,62 | -1,83% | 69.722,00 |
| 13.08.2025 | 16,60 | 16,94 | 16,38 | 16,93 | 3,04% | 82.401,00 |
| 12.08.2025 | 16,22 | 16,48 | 16,01 | 16,43 | 2,18% | 148.089,00 |
| 11.08.2025 | 16,02 | 16,08 | 15,86 | 16,08 | 0,88% | 44.060,00 |
| 08.08.2025 | 16,02 | 16,08 | 15,91 | 15,94 | 0,13% | 38.418,00 |
| 07.08.2025 | 16,13 | 16,13 | 15,86 | 15,92 | -0,62% | 32.524,00 |
| 06.08.2025 | 16,02 | 16,33 | 16,00 | 16,02 | -0,93% | 40.278,00 |
| 05.08.2025 | 16,30 | 16,44 | 16,03 | 16,17 | -0,61% | 41.599,00 |
| 04.08.2025 | 16,01 | 16,27 | 16,00 | 16,27 | 1,62% | 35.265,00 |
| 01.08.2025 | 16,15 | 16,32 | 15,87 | 16,01 | -2,32% | 62.024,00 |
| 31.07.2025 | 16,34 | 16,52 | 16,30 | 16,39 | -0,73% | 43.901,00 |
| 30.07.2025 | 16,62 | 16,79 | 16,34 | 16,51 | -0,66% | 51.434,00 |
| 29.07.2025 | 16,56 | 17,08 | 16,51 | 16,62 | 0,61% | 46.121,00 |
| 28.07.2025 | 16,64 | 16,68 | 16,45 | 16,52 | -0,12% | 41.553,00 |
| 25.07.2025 | 16,73 | 16,73 | 16,45 | 16,54 | -1,19% | 53.292,00 |
| 24.07.2025 | 18,05 | 18,05 | 16,61 | 16,74 | -5,96% | 233.878,00 |
| 23.07.2025 | 17,89 | 18,00 | 17,72 | 17,80 | 0,39% | 31.824,00 |
| 22.07.2025 | 17,60 | 17,84 | 17,60 | 17,73 | 0,62% | 59.005,00 |
| 21.07.2025 | 17,52 | 17,77 | 17,50 | 17,62 | 0,57% | 48.117,00 |
| 18.07.2025 | 17,76 | 17,76 | 17,47 | 17,52 | -0,85% | 41.278,00 |
| 17.07.2025 | 17,41 | 17,70 | 17,41 | 17,67 | 1,20% | 39.040,00 |
| 16.07.2025 | 17,30 | 17,50 | 17,03 | 17,46 | 1,45% | 50.883,00 |
| 15.07.2025 | 17,62 | 17,73 | 17,15 | 17,21 | -2,82% | 52.992,00 |
| 14.07.2025 | 17,43 | 17,73 | 17,39 | 17,71 | 1,61% | 36.104,00 |
| 11.07.2025 | 17,68 | 17,82 | 17,38 | 17,43 | -1,75% | 41.573,00 |
| 10.07.2025 | 17,78 | 17,94 | 17,71 | 17,74 | -0,62% | 45.540,00 |
| 09.07.2025 | 17,77 | 18,01 | 17,69 | 17,85 | 0,11% | 46.544,00 |
| 08.07.2025 | 17,47 | 17,93 | 17,45 | 17,83 | 3,30% | 285.936,00 |
| 07.07.2025 | 17,49 | 17,51 | 17,26 | 17,26 | -1,03% | 51.157,00 |
| 03.07.2025 | 17,30 | 17,48 | 17,29 | 17,44 | 1,75% | 30.852,00 |
| 02.07.2025 | 17,00 | 17,19 | 16,97 | 17,14 | 0,71% | 53.806,00 |
| 01.07.2025 | 16,51 | 17,38 | 16,51 | 17,02 | 3,34% | 52.490,00 |
| 30.06.2025 | 16,62 | 16,66 | 16,45 | 16,47 | -0,36% | 34.973,00 |
| 27.06.2025 | 16,48 | 16,73 | 16,48 | 16,53 | 0,36% | 132.314,00 |
| 26.06.2025 | 16,09 | 16,47 | 16,09 | 16,47 | 3,00% | 23.976,00 |
| 25.06.2025 | 16,26 | 16,32 | 15,94 | 15,99 | -1,72% | 36.543,00 |
| 24.06.2025 | 15,78 | 16,39 | 15,78 | 16,27 | 4,09% | 59.427,00 |
| 23.06.2025 | 15,14 | 15,82 | 15,01 | 15,63 | 2,42% | 44.620,00 |
| 20.06.2025 | 15,46 | 15,46 | 15,17 | 15,26 | -0,13% | 69.224,00 |
| 18.06.2025 | 15,00 | 15,34 | 15,00 | 15,28 | 1,73% | 37.232,00 |
| 17.06.2025 | 15,01 | 15,25 | 15,01 | 15,02 | -1,05% | 51.562,00 |
| 16.06.2025 | 15,37 | 15,47 | 15,05 | 15,18 | -0,59% | 37.970,00 |
| 13.06.2025 | 15,48 | 15,60 | 15,22 | 15,27 | -2,74% | 50.160,00 |
| 12.06.2025 | 15,63 | 15,75 | 15,52 | 15,70 | 0,06% | 35.535,00 |
| 11.06.2025 | 16,00 | 16,16 | 15,64 | 15,69 | -1,63% | 109.085,00 |
| 10.06.2025 | 15,76 | 15,99 | 15,76 | 15,95 | 1,21% | 45.280,00 |
| 09.06.2025 | 15,51 | 15,80 | 15,51 | 15,76 | 1,09% | 42.095,00 |
| 06.06.2025 | 15,55 | 15,71 | 15,43 | 15,59 | 2,03% | 39.916,00 |
| 05.06.2025 | 15,49 | 15,52 | 15,26 | 15,28 | -1,48% | 58.854,00 |
| 04.06.2025 | 15,40 | 15,52 | 15,23 | 15,51 | 0,45% | 47.678,00 |
| 03.06.2025 | 14,98 | 15,50 | 14,98 | 15,44 | 3,14% | 55.533,00 |
| 02.06.2025 | 15,19 | 15,30 | 14,92 | 14,97 | -2,09% | 50.633,00 |
| 30.05.2025 | 14,90 | 15,41 | 14,87 | 15,29 | 2,07% | 51.111,00 |
| 29.05.2025 | 15,15 | 15,15 | 14,63 | 14,98 | -0,20% | 137.236,00 |
| 28.05.2025 | 15,61 | 15,80 | 14,86 | 15,01 | -4,09% | 208.171,00 |
| 27.05.2025 | 15,32 | 15,68 | 15,26 | 15,65 | 2,62% | 35.886,00 |
| 23.05.2025 | 14,96 | 15,31 | 14,96 | 15,25 | -0,13% | 38.158,00 |
| 22.05.2025 | 15,31 | 15,46 | 15,15 | 15,27 | -0,78% | 26.332,00 |
| 21.05.2025 | 15,60 | 15,78 | 15,39 | 15,39 | -2,16% | 39.476,00 |
| 20.05.2025 | 15,85 | 15,96 | 15,63 | 15,73 | -1,13% | 30.262,00 |
| 19.05.2025 | 15,80 | 16,43 | 15,67 | 15,91 | -0,56% | 36.832,00 |
| 16.05.2025 | 16,17 | 16,25 | 15,98 | 16,00 | -1,42% | 32.502,00 |
| 15.05.2025 | 16,21 | 16,30 | 16,14 | 16,23 | 0,31% | 41.831,00 |
| 14.05.2025 | 16,11 | 16,27 | 16,07 | 16,18 | -0,19% | 42.584,00 |
| 13.05.2025 | 16,35 | 16,35 | 16,15 | 16,21 | 0,31% | 33.188,00 |
| 12.05.2025 | 16,18 | 16,39 | 16,14 | 16,16 | 3,66% | 37.361,00 |
| 09.05.2025 | 15,90 | 15,90 | 15,56 | 15,59 | -1,64% | 37.166,00 |
| 08.05.2025 | 15,58 | 15,91 | 15,51 | 15,85 | 2,72% | 32.063,00 |
| 07.05.2025 | 15,60 | 15,72 | 15,33 | 15,43 | -1,15% | 61.292,00 |
| 06.05.2025 | 15,55 | 15,73 | 15,50 | 15,61 | -0,70% | 63.843,00 |
| 05.05.2025 | 15,54 | 15,92 | 15,41 | 15,72 | 0,13% | 85.558,00 |
| 02.05.2025 | 15,64 | 15,81 | 15,63 | 15,70 | 1,42% | 53.792,00 |
| 01.05.2025 | 15,50 | 15,69 | 15,40 | 15,48 | -0,26% | 50.581,00 |
| 30.04.2025 | 15,43 | 15,58 | 15,26 | 15,52 | -0,45% | 94.380,00 |
| 29.04.2025 | 15,38 | 15,71 | 15,28 | 15,59 | 1,10% | 39.562,00 |
| 28.04.2025 | 15,43 | 15,52 | 15,36 | 15,42 | 0,06% | 59.296,00 |
| 25.04.2025 | 15,37 | 15,53 | 15,24 | 15,41 | -0,71% | 35.022,00 |
| 24.04.2025 | 15,40 | 15,86 | 15,40 | 15,52 | 0,39% | 50.040,00 |
| 23.04.2025 | 15,50 | 15,87 | 15,28 | 15,46 | 1,58% | 42.788,00 |
| 22.04.2025 | 14,91 | 15,27 | 14,75 | 15,22 | 3,26% | 57.877,00 |
| 21.04.2025 | 14,65 | 14,76 | 14,54 | 14,74 | -0,41% | 47.185,00 |
| 17.04.2025 | 14,68 | 15,00 | 14,68 | 14,80 | 0,75% | 37.610,00 |
| 16.04.2025 | 14,64 | 15,11 | 14,57 | 14,69 | -0,34% | 53.131,00 |
| 15.04.2025 | 14,18 | 15,06 | 14,18 | 14,74 | 3,44% | 48.447,00 |
| 14.04.2025 | 14,25 | 14,37 | 14,00 | 14,25 | 1,71% | 74.676,00 |
| 11.04.2025 | 14,18 | 14,35 | 13,99 | 14,01 | -2,16% | 53.918,00 |
| 10.04.2025 | 15,01 | 15,01 | 14,06 | 14,32 | -5,79% | 59.270,00 |
| 09.04.2025 | 14,46 | 15,60 | 14,22 | 15,20 | 3,75% | 71.664,00 |