Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,79 | 16,48 | 15,79 | 16,14 | 0,75% | 119.124,00 |
| 19.12.2024 | 16,34 | 16,67 | 15,90 | 16,02 | -1,23% | 38.805,00 |
| 18.12.2024 | 17,31 | 17,56 | 16,11 | 16,22 | -5,53% | 54.718,00 |
| 17.12.2024 | 17,25 | 17,41 | 17,11 | 17,17 | -0,81% | 37.774,00 |
| 16.12.2024 | 17,40 | 17,50 | 17,20 | 17,31 | -0,35% | 41.610,00 |
| 13.12.2024 | 17,32 | 17,52 | 17,15 | 17,37 | -0,17% | 38.099,00 |
| 12.12.2024 | 17,64 | 17,69 | 17,40 | 17,40 | -1,36% | 26.669,00 |
| 11.12.2024 | 17,66 | 17,81 | 17,49 | 17,64 | 0,86% | 38.516,00 |
| 10.12.2024 | 17,34 | 17,87 | 17,15 | 17,49 | 0,58% | 69.258,00 |
| 09.12.2024 | 17,55 | 17,67 | 17,35 | 17,39 | -1,14% | 32.888,00 |
| 06.12.2024 | 17,60 | 17,66 | 17,46 | 17,59 | 0,00% | 28.530,00 |
| 05.12.2024 | 17,68 | 17,93 | 17,58 | 17,59 | -0,17% | 33.218,00 |
| 04.12.2024 | 17,61 | 17,69 | 17,50 | 17,62 | -0,06% | 25.492,00 |
| 03.12.2024 | 17,77 | 17,85 | 17,58 | 17,63 | -0,56% | 36.401,00 |
| 02.12.2024 | 17,54 | 17,95 | 17,48 | 17,73 | 0,57% | 40.634,00 |
| 29.11.2024 | 18,41 | 18,49 | 17,28 | 17,63 | 0,06% | 27.781,00 |
| 27.11.2024 | 17,79 | 17,93 | 17,60 | 17,62 | -0,28% | 26.610,00 |
| 26.11.2024 | 17,85 | 17,93 | 17,65 | 17,67 | -0,90% | 37.748,00 |
| 25.11.2024 | 17,95 | 18,42 | 17,80 | 17,83 | 1,48% | 49.202,00 |
| 22.11.2024 | 17,16 | 17,62 | 16,76 | 17,57 | 2,21% | 48.344,00 |