Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,58 | 19,65 | 19,27 | 19,33 | -0,36% | 127.248,00 |
| 12.03.2026 | 19,13 | 19,52 | 19,00 | 19,40 | -0,05% | 123.227,00 |
| 11.03.2026 | 19,79 | 19,92 | 19,33 | 19,41 | -1,52% | 116.139,00 |
| 10.03.2026 | 19,50 | 20,07 | 19,48 | 19,71 | 0,56% | 40.605,00 |
| 09.03.2026 | 19,59 | 19,73 | 19,04 | 19,60 | -0,51% | 37.071,00 |
| 06.03.2026 | 19,46 | 19,83 | 19,20 | 19,70 | -0,86% | 57.414,00 |
| 05.03.2026 | 19,90 | 20,04 | 19,59 | 19,87 | -0,65% | 43.624,00 |
| 04.03.2026 | 20,04 | 20,22 | 19,88 | 20,00 | 0,70% | 189.124,00 |
| 03.03.2026 | 19,67 | 20,01 | 19,46 | 19,86 | -0,75% | 201.664,00 |
| 02.03.2026 | 19,60 | 20,30 | 19,60 | 20,01 | 0,91% | 354.041,00 |
| 27.02.2026 | 20,25 | 20,45 | 19,81 | 19,83 | -3,64% | 191.816,00 |
| 26.02.2026 | 20,60 | 21,04 | 20,30 | 20,58 | 0,34% | 172.273,00 |
| 25.02.2026 | 20,25 | 20,66 | 20,20 | 20,51 | 2,14% | 294.202,00 |
| 24.02.2026 | 20,17 | 20,51 | 19,89 | 20,08 | -0,25% | 123.094,00 |
| 23.02.2026 | 20,30 | 20,65 | 19,91 | 20,13 | -0,79% | 252.768,00 |
| 20.02.2026 | 20,16 | 20,50 | 19,98 | 20,29 | 0,84% | 203.519,00 |
| 19.02.2026 | 20,06 | 21,03 | 19,91 | 20,12 | -0,30% | 199.123,00 |
| 18.02.2026 | 20,46 | 20,91 | 20,13 | 20,18 | -1,70% | 96.848,00 |
| 17.02.2026 | 20,68 | 20,69 | 20,37 | 20,53 | 0,83% | 161.021,00 |
| 13.02.2026 | 20,49 | 20,59 | 20,16 | 20,36 | 0,20% | 126.996,00 |
| 12.02.2026 | 20,77 | 20,97 | 20,16 | 20,32 | -1,17% | 135.239,00 |
| 11.02.2026 | 20,75 | 21,08 | 20,44 | 20,56 | -0,92% | 101.766,00 |
| 10.02.2026 | 20,94 | 21,13 | 20,70 | 20,75 | -0,67% | 195.767,00 |
| 09.02.2026 | 20,99 | 21,19 | 20,88 | 20,89 | -0,85% | 124.627,00 |
| 06.02.2026 | 21,16 | 21,38 | 20,96 | 21,07 | 0,81% | 141.919,00 |
| 05.02.2026 | 20,89 | 21,28 | 20,84 | 20,90 | -0,05% | 84.353,00 |
| 04.02.2026 | 20,58 | 21,46 | 20,58 | 20,91 | 1,95% | 117.244,00 |
| 03.02.2026 | 20,11 | 20,65 | 20,06 | 20,51 | 1,99% | 166.476,00 |
| 02.02.2026 | 19,50 | 20,23 | 19,50 | 20,11 | 3,34% | 133.317,00 |
| 30.01.2026 | 19,44 | 19,62 | 19,17 | 19,46 | -0,10% | 102.178,00 |
| 29.01.2026 | 18,94 | 20,01 | 18,91 | 19,48 | 4,96% | 147.526,00 |
| 28.01.2026 | 18,60 | 18,61 | 18,32 | 18,56 | 0,27% | 77.966,00 |
| 27.01.2026 | 18,57 | 18,74 | 18,49 | 18,51 | -0,43% | 62.489,00 |
| 26.01.2026 | 18,64 | 19,28 | 18,41 | 18,59 | -0,32% | 86.906,00 |
| 23.01.2026 | 19,38 | 19,53 | 18,50 | 18,65 | -4,36% | 123.034,00 |
| 22.01.2026 | 19,25 | 19,81 | 19,25 | 19,50 | 1,04% | 66.618,00 |
| 21.01.2026 | 18,55 | 19,42 | 18,55 | 19,30 | 4,66% | 96.494,00 |
| 20.01.2026 | 18,50 | 18,66 | 18,42 | 18,44 | -1,23% | 81.153,00 |
| 16.01.2026 | 18,60 | 18,88 | 18,56 | 18,67 | -0,05% | 85.057,00 |
| 15.01.2026 | 18,46 | 18,92 | 18,46 | 18,68 | 1,41% | 87.059,00 |
| 14.01.2026 | 18,08 | 18,46 | 17,87 | 18,42 | 1,94% | 83.865,00 |
| 13.01.2026 | 17,98 | 18,19 | 17,83 | 18,07 | 0,56% | 71.364,00 |
| 12.01.2026 | 18,10 | 18,29 | 17,91 | 17,97 | -0,99% | 96.207,00 |
| 09.01.2026 | 18,28 | 18,37 | 17,86 | 18,15 | -0,55% | 63.749,00 |
| 08.01.2026 | 17,80 | 18,42 | 17,80 | 18,25 | 2,07% | 217.123,00 |
| 07.01.2026 | 17,94 | 17,96 | 17,62 | 17,88 | -0,17% | 124.666,00 |
| 06.01.2026 | 17,77 | 17,95 | 17,70 | 17,91 | 0,28% | 128.471,00 |
| 05.01.2026 | 17,69 | 18,23 | 17,69 | 17,86 | 0,85% | 183.943,00 |