Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 17,40 | 17,40 | 16,90 | 16,99 | -1,56% | 83.880,00 |
| 01.12.2025 | 17,25 | 17,46 | 17,18 | 17,26 | 0,64% | 41.843,00 |
| 28.11.2025 | 17,02 | 17,22 | 16,95 | 17,15 | 0,88% | 24.735,00 |
| 26.11.2025 | 17,03 | 17,18 | 17,00 | 17,00 | -0,70% | 43.160,00 |
| 25.11.2025 | 16,92 | 17,20 | 16,85 | 17,12 | 2,27% | 66.512,00 |
| 24.11.2025 | 16,71 | 16,86 | 16,64 | 16,74 | -0,48% | 42.786,00 |
| 21.11.2025 | 16,29 | 16,95 | 16,29 | 16,82 | 3,76% | 96.377,00 |
| 20.11.2025 | 16,34 | 16,60 | 16,19 | 16,21 | 0,31% | 49.250,00 |
| 19.11.2025 | 16,28 | 16,34 | 16,11 | 16,16 | -0,43% | 57.822,00 |
| 18.11.2025 | 16,14 | 16,39 | 16,01 | 16,23 | 0,93% | 41.059,00 |
| 17.11.2025 | 16,45 | 16,65 | 16,05 | 16,08 | -2,60% | 38.604,00 |
| 14.11.2025 | 16,40 | 16,56 | 16,20 | 16,51 | 0,30% | 39.310,00 |
| 13.11.2025 | 16,18 | 16,49 | 16,18 | 16,46 | 1,54% | 41.565,00 |
| 12.11.2025 | 16,37 | 16,49 | 16,16 | 16,21 | -1,10% | 68.618,00 |
| 11.11.2025 | 16,13 | 16,51 | 16,10 | 16,39 | 1,49% | 33.238,00 |
| 10.11.2025 | 16,13 | 16,30 | 16,00 | 16,15 | 0,56% | 33.006,00 |
| 07.11.2025 | 16,02 | 16,19 | 15,90 | 16,06 | 0,19% | 40.786,00 |
| 06.11.2025 | 16,34 | 16,34 | 16,00 | 16,03 | -1,54% | 35.564,00 |
| 05.11.2025 | 16,09 | 16,34 | 16,09 | 16,28 | 0,80% | 33.439,00 |
| 04.11.2025 | 16,00 | 16,25 | 16,00 | 16,15 | 0,50% | 86.277,00 |
| 03.11.2025 | 15,91 | 16,07 | 15,80 | 16,07 | 0,50% | 37.142,00 |
| 31.10.2025 | 16,00 | 16,13 | 15,93 | 15,99 | -0,12% | 49.034,00 |
| 30.10.2025 | 15,86 | 16,19 | 15,81 | 16,01 | 0,50% | 61.948,00 |
| 29.10.2025 | 16,28 | 16,50 | 15,90 | 15,93 | -2,69% | 88.435,00 |
| 28.10.2025 | 16,52 | 16,55 | 16,30 | 16,37 | -1,03% | 95.216,00 |
| 27.10.2025 | 16,70 | 16,90 | 16,31 | 16,54 | -0,96% | 75.657,00 |
| 24.10.2025 | 16,50 | 16,73 | 16,35 | 16,70 | 2,39% | 48.962,00 |
| 23.10.2025 | 16,58 | 16,73 | 16,29 | 16,31 | -2,57% | 65.944,00 |
| 22.10.2025 | 16,66 | 16,77 | 16,50 | 16,74 | 1,09% | 57.195,00 |
| 21.10.2025 | 16,24 | 16,58 | 16,24 | 16,56 | 1,28% | 26.477,00 |
| 20.10.2025 | 16,17 | 16,39 | 16,17 | 16,35 | 1,62% | 24.922,00 |
| 17.10.2025 | 16,13 | 16,23 | 15,97 | 16,09 | 0,81% | 50.169,00 |
| 16.10.2025 | 16,69 | 16,70 | 15,90 | 15,96 | -5,23% | 42.526,00 |
| 15.10.2025 | 17,16 | 17,16 | 16,72 | 16,84 | -1,35% | 45.092,00 |
| 14.10.2025 | 16,31 | 17,11 | 16,31 | 17,07 | 4,02% | 54.611,00 |
| 13.10.2025 | 16,24 | 16,44 | 16,05 | 16,41 | 2,18% | 43.699,00 |
| 10.10.2025 | 16,64 | 16,85 | 16,05 | 16,06 | -3,60% | 39.942,00 |
| 09.10.2025 | 16,63 | 16,69 | 16,41 | 16,66 | -0,18% | 39.315,00 |
| 08.10.2025 | 16,73 | 16,82 | 16,61 | 16,69 | -0,12% | 25.391,00 |
| 07.10.2025 | 16,79 | 16,98 | 16,70 | 16,71 | -0,65% | 38.286,00 |
| 06.10.2025 | 16,90 | 17,14 | 16,80 | 16,82 | 0,96% | 38.475,00 |
| 02.10.2025 | 16,74 | 16,94 | 16,49 | 16,66 | -0,89% | 42.472,00 |
| 01.10.2025 | 16,89 | 16,91 | 16,69 | 16,81 | -1,18% | 44.238,00 |
| 30.09.2025 | 17,19 | 17,44 | 16,89 | 17,01 | -1,85% | 70.507,00 |
| 29.09.2025 | 17,69 | 17,78 | 17,24 | 17,33 | -1,81% | 59.329,00 |
| 26.09.2025 | 17,75 | 17,85 | 17,60 | 17,65 | -0,11% | 25.819,00 |
| 25.09.2025 | 17,85 | 17,88 | 17,65 | 17,67 | -0,79% | 36.978,00 |
| 24.09.2025 | 18,10 | 18,19 | 17,71 | 17,81 | -1,22% | 43.032,00 |
| 23.09.2025 | 17,95 | 18,41 | 17,94 | 18,03 | 0,78% | 92.972,00 |
| 22.09.2025 | 17,57 | 18,20 | 17,54 | 17,89 | 1,76% | 125.016,00 |
| 19.09.2025 | 18,32 | 18,32 | 17,58 | 17,58 | -3,72% | 262.638,00 |
| 18.09.2025 | 17,50 | 18,29 | 17,50 | 18,26 | 4,88% | 108.943,00 |
| 17.09.2025 | 17,13 | 17,72 | 17,13 | 17,41 | 1,75% | 79.148,00 |
| 16.09.2025 | 17,16 | 17,32 | 17,00 | 17,11 | -0,64% | 36.406,00 |
| 15.09.2025 | 17,50 | 17,50 | 17,15 | 17,22 | -1,09% | 61.772,00 |
| 12.09.2025 | 17,35 | 17,48 | 17,10 | 17,41 | -0,46% | 50.866,00 |
| 11.09.2025 | 16,98 | 17,52 | 16,97 | 17,49 | 2,88% | 58.171,00 |
| 10.09.2025 | 17,01 | 17,10 | 16,92 | 17,00 | -0,18% | 45.399,00 |
| 09.09.2025 | 17,13 | 17,32 | 16,96 | 17,03 | -0,99% | 26.192,00 |
| 08.09.2025 | 17,20 | 17,32 | 16,99 | 17,20 | 0,58% | 30.618,00 |
| 05.09.2025 | 17,48 | 17,56 | 16,98 | 17,10 | -1,95% | 41.305,00 |
| 04.09.2025 | 17,09 | 17,44 | 16,91 | 17,44 | 2,47% | 43.861,00 |
| 03.09.2025 | 16,94 | 17,08 | 16,90 | 17,02 | 0,18% | 35.793,00 |
| 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 |