41,400$
3,50%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 39,91 | 41,40 | 39,76 | 41,40 | 3,50% | 19.337,00 |
| 20.11.2025 | 40,05 | 40,66 | 39,84 | 40,00 | 1,19% | 82.437,00 |
| 19.11.2025 | 39,87 | 39,87 | 39,24 | 39,53 | 0,13% | 39.643,00 |
| 18.11.2025 | 39,89 | 39,91 | 39,40 | 39,48 | 0,00% | 48.906,00 |
| 17.11.2025 | 40,73 | 40,82 | 39,38 | 39,48 | -3,33% | 32.103,00 |
| 14.11.2025 | 40,00 | 40,90 | 40,00 | 40,84 | 0,03% | 35.083,00 |
| 13.11.2025 | 40,83 | 41,23 | 40,49 | 40,83 | -0,08% | 42.011,00 |
| 12.11.2025 | 40,85 | 41,26 | 40,67 | 40,86 | -0,12% | 27.692,00 |
| 11.11.2025 | 40,92 | 41,33 | 40,44 | 40,91 | 0,27% | 51.624,00 |
| 10.11.2025 | 40,48 | 40,96 | 39,86 | 40,80 | 1,85% | 46.406,00 |
| 07.11.2025 | 39,79 | 40,18 | 39,55 | 40,06 | 0,88% | 48.046,00 |
| 06.11.2025 | 39,89 | 40,10 | 39,27 | 39,71 | -1,26% | 36.253,00 |
| 05.11.2025 | 39,69 | 40,35 | 39,69 | 40,22 | 1,87% | 33.493,00 |
| 04.11.2025 | 39,13 | 39,62 | 38,79 | 39,48 | 0,23% | 31.945,00 |
| 03.11.2025 | 38,75 | 39,39 | 38,55 | 39,39 | 1,26% | 42.338,00 |
| 31.10.2025 | 38,83 | 39,22 | 38,60 | 38,90 | -0,99% | 36.550,00 |
| 30.10.2025 | 39,23 | 39,61 | 39,19 | 39,29 | -0,30% | 21.984,00 |
| 29.10.2025 | 40,38 | 40,82 | 38,95 | 39,41 | -2,98% | 58.838,00 |
| 28.10.2025 | 40,31 | 40,83 | 40,31 | 40,62 | 0,72% | 28.591,00 |
| 27.10.2025 | 41,50 | 42,30 | 40,30 | 40,33 | -2,49% | 58.440,00 |
| 24.10.2025 | 40,94 | 41,44 | 40,71 | 41,36 | 1,67% | 45.335,00 |
| 23.10.2025 | 41,47 | 41,60 | 40,37 | 40,68 | -0,73% | 40.394,00 |
| 22.10.2025 | 40,38 | 41,41 | 40,06 | 40,98 | 2,02% | 39.957,00 |
| 21.10.2025 | 40,89 | 41,12 | 38,27 | 40,17 | -2,00% | 46.465,00 |
| 20.10.2025 | 40,06 | 41,04 | 40,00 | 40,99 | 2,55% | 45.937,00 |
| 17.10.2025 | 39,60 | 40,52 | 39,17 | 39,97 | 1,27% | 54.144,00 |
| 16.10.2025 | 41,35 | 41,35 | 39,21 | 39,47 | -4,98% | 41.517,00 |
| 15.10.2025 | 42,70 | 42,83 | 41,31 | 41,54 | -2,37% | 48.673,00 |
| 14.10.2025 | 40,66 | 42,66 | 40,66 | 42,55 | 3,52% | 58.661,00 |
| 13.10.2025 | 41,33 | 41,33 | 40,64 | 41,11 | 0,80% | 40.204,00 |
| 10.10.2025 | 42,46 | 42,75 | 40,73 | 40,78 | -3,48% | 68.204,00 |
| 09.10.2025 | 42,38 | 42,50 | 41,98 | 42,25 | -0,82% | 54.952,00 |
| 08.10.2025 | 42,99 | 43,35 | 42,32 | 42,60 | -0,16% | 58.879,00 |
| 07.10.2025 | 42,87 | 43,42 | 42,63 | 42,67 | -0,91% | 59.641,00 |
| 06.10.2025 | 42,54 | 43,42 | 42,39 | 43,06 | 2,11% | 64.303,00 |
| 03.10.2025 | 42,20 | 42,70 | 41,97 | 42,17 | 0,91% | 16.241,00 |
| 02.10.2025 | 41,56 | 41,90 | 41,15 | 41,79 | 0,10% | 64.870,00 |
| 01.10.2025 | 41,45 | 41,94 | 41,16 | 41,75 | -0,10% | 59.100,00 |
| 30.09.2025 | 41,59 | 41,89 | 41,28 | 41,79 | 0,12% | 50.646,00 |
| 29.09.2025 | 42,75 | 42,75 | 41,46 | 41,74 | -2,06% | 51.551,00 |
| 26.09.2025 | 42,65 | 42,95 | 42,43 | 42,62 | 0,26% | 31.526,00 |
| 25.09.2025 | 42,79 | 43,05 | 42,27 | 42,51 | -1,16% | 29.121,00 |
| 24.09.2025 | 43,07 | 43,27 | 42,62 | 43,01 | 0,00% | 35.083,00 |
| 23.09.2025 | 43,24 | 43,65 | 42,88 | 43,01 | -0,02% | 38.790,00 |
| 22.09.2025 | 43,18 | 43,48 | 42,85 | 43,02 | -0,72% | 55.597,00 |
| 19.09.2025 | 43,87 | 44,38 | 43,32 | 43,33 | -0,94% | 219.177,00 |
| 18.09.2025 | 43,91 | 44,58 | 43,55 | 43,74 | 0,92% | 125.767,00 |
| 17.09.2025 | 43,59 | 44,37 | 43,01 | 43,34 | 0,63% | 68.792,00 |
| 16.09.2025 | 43,33 | 43,80 | 42,52 | 43,07 | -1,03% | 36.291,00 |
| 15.09.2025 | 43,33 | 43,81 | 43,27 | 43,52 | 0,55% | 53.435,00 |
| 12.09.2025 | 43,29 | 43,63 | 42,99 | 43,28 | -0,98% | 26.422,00 |
| 11.09.2025 | 43,28 | 43,76 | 43,13 | 43,71 | 1,18% | 33.455,00 |
| 10.09.2025 | 42,95 | 43,47 | 42,95 | 43,20 | 0,68% | 29.486,00 |
| 09.09.2025 | 43,54 | 43,70 | 42,91 | 42,91 | -1,65% | 33.957,00 |
| 08.09.2025 | 43,51 | 43,65 | 42,84 | 43,63 | 0,34% | 31.881,00 |
| 05.09.2025 | 44,21 | 44,69 | 43,20 | 43,48 | -1,25% | 37.591,00 |
| 04.09.2025 | 43,26 | 44,05 | 43,26 | 44,03 | 2,06% | 31.782,00 |
| 03.09.2025 | 43,20 | 43,51 | 43,00 | 43,14 | -0,42% | 28.311,00 |
| 02.09.2025 | 43,34 | 43,57 | 42,96 | 43,32 | -1,23% | 27.267,00 |
| 29.08.2025 | 43,74 | 44,04 | 43,52 | 43,86 | 0,85% | 24.059,00 |
| 28.08.2025 | 44,02 | 44,02 | 43,29 | 43,49 | -0,57% | 29.506,00 |
| 27.08.2025 | 43,32 | 43,74 | 43,28 | 43,74 | 0,81% | 32.410,00 |
| 26.08.2025 | 42,51 | 43,48 | 42,51 | 43,39 | 1,90% | 42.885,00 |
| 25.08.2025 | 42,95 | 43,22 | 42,58 | 42,58 | -0,88% | 18.702,00 |
| 22.08.2025 | 40,97 | 43,19 | 40,60 | 42,96 | 5,68% | 50.476,00 |
| 21.08.2025 | 40,52 | 40,98 | 40,52 | 40,65 | -0,20% | 30.640,00 |
| 20.08.2025 | 40,67 | 40,90 | 39,95 | 40,73 | 0,67% | 37.754,00 |
| 19.08.2025 | 40,68 | 40,71 | 40,40 | 40,46 | -0,47% | 22.379,00 |
| 18.08.2025 | 40,17 | 40,83 | 39,79 | 40,65 | 0,69% | 37.581,00 |
| 15.08.2025 | 41,28 | 41,28 | 40,19 | 40,37 | -1,58% | 65.860,00 |
| 14.08.2025 | 41,31 | 41,36 | 40,35 | 41,02 | -1,54% | 33.681,00 |
| 13.08.2025 | 41,18 | 41,66 | 40,83 | 41,66 | 2,21% | 34.183,00 |
| 12.08.2025 | 39,37 | 40,85 | 39,24 | 40,76 | 4,43% | 50.285,00 |
| 11.08.2025 | 39,01 | 39,38 | 38,79 | 39,03 | -0,20% | 27.491,00 |
| 08.08.2025 | 39,01 | 39,44 | 38,74 | 39,11 | 1,09% | 32.759,00 |
| 07.08.2025 | 38,99 | 38,99 | 38,06 | 38,69 | -0,69% | 25.636,00 |
| 06.08.2025 | 38,81 | 39,21 | 38,74 | 38,96 | 0,18% | 61.204,00 |
| 05.08.2025 | 39,19 | 39,19 | 38,44 | 38,89 | -0,08% | 34.381,00 |
| 04.08.2025 | 38,51 | 39,18 | 38,24 | 38,92 | 1,09% | 30.207,00 |
| 01.08.2025 | 39,35 | 39,35 | 38,00 | 38,50 | -2,75% | 48.774,00 |
| 31.07.2025 | 39,02 | 39,81 | 38,91 | 39,59 | 0,28% | 45.486,00 |
| 30.07.2025 | 40,23 | 40,59 | 39,13 | 39,48 | -2,01% | 33.319,00 |
| 29.07.2025 | 40,75 | 40,83 | 40,07 | 40,29 | -0,47% | 18.320,00 |
| 28.07.2025 | 40,41 | 40,50 | 39,73 | 40,48 | 0,15% | 22.874,00 |
| 25.07.2025 | 40,12 | 40,65 | 40,12 | 40,42 | -1,27% | 18.947,00 |
| 24.07.2025 | 41,25 | 41,47 | 40,83 | 40,94 | -1,73% | 31.608,00 |
| 23.07.2025 | 41,36 | 41,66 | 40,62 | 41,66 | 2,33% | 35.559,00 |
| 22.07.2025 | 40,40 | 42,14 | 40,40 | 40,71 | -2,96% | 94.113,00 |
| 21.07.2025 | 41,47 | 42,33 | 41,47 | 41,95 | 1,65% | 29.802,00 |
| 18.07.2025 | 41,98 | 41,98 | 41,04 | 41,27 | -0,77% | 32.233,00 |
| 17.07.2025 | 41,43 | 41,67 | 41,26 | 41,59 | 1,24% | 42.445,00 |
| 16.07.2025 | 40,77 | 41,32 | 40,26 | 41,08 | 1,08% | 35.346,00 |
| 15.07.2025 | 41,34 | 41,34 | 40,40 | 40,64 | -2,19% | 46.091,00 |
| 14.07.2025 | 40,50 | 41,59 | 40,50 | 41,55 | 2,87% | 40.473,00 |
| 11.07.2025 | 41,32 | 41,32 | 40,25 | 40,39 | -3,05% | 37.100,00 |
| 10.07.2025 | 41,01 | 42,00 | 41,01 | 41,66 | 1,02% | 34.178,00 |
| 09.07.2025 | 40,99 | 41,27 | 40,75 | 41,24 | 0,24% | 49.039,00 |
| 08.07.2025 | 41,24 | 41,75 | 41,00 | 41,14 | 0,22% | 60.356,00 |
| 07.07.2025 | 40,99 | 41,69 | 40,74 | 41,05 | -0,70% | 43.533,00 |
| 03.07.2025 | 40,93 | 41,54 | 40,93 | 41,34 | 1,27% | 22.222,00 |