35,910$
-0,97%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 36,12 | 36,73 | 35,57 | 35,91 | -0,97% | 47.490,00 |
| 21.01.2025 | 36,50 | 36,85 | 36,25 | 36,26 | 0,72% | 19.638,00 |
| 17.01.2025 | 35,79 | 36,12 | 35,17 | 36,00 | 1,21% | 25.327,00 |
| 16.01.2025 | 35,95 | 36,69 | 35,04 | 35,57 | -1,00% | 34.062,00 |
| 15.01.2025 | 36,21 | 36,35 | 35,52 | 35,93 | 1,87% | 19.693,00 |
| 14.01.2025 | 34,34 | 35,27 | 34,34 | 35,27 | 2,98% | 27.699,00 |
| 13.01.2025 | 33,40 | 34,31 | 33,40 | 34,25 | 1,51% | 26.285,00 |
| 10.01.2025 | 34,13 | 34,13 | 33,00 | 33,74 | -3,19% | 34.851,00 |
| 08.01.2025 | 34,73 | 35,13 | 34,24 | 34,85 | -0,68% | 42.020,00 |
| 07.01.2025 | 35,32 | 35,37 | 34,40 | 35,09 | -0,71% | 29.896,00 |
| 06.01.2025 | 35,90 | 36,13 | 35,34 | 35,34 | -1,53% | 20.876,00 |
| 03.01.2025 | 35,47 | 35,96 | 35,33 | 35,89 | 0,76% | 20.456,00 |
| 02.01.2025 | 36,78 | 36,78 | 35,60 | 35,62 | -2,81% | 20.335,00 |
| 31.12.2024 | 36,70 | 37,36 | 36,55 | 36,65 | -0,14% | 28.395,00 |
| 30.12.2024 | 36,54 | 36,74 | 36,41 | 36,70 | 0,22% | 13.227,00 |
| 27.12.2024 | 36,89 | 37,36 | 35,99 | 36,62 | -1,19% | 32.902,00 |
| 26.12.2024 | 36,58 | 37,09 | 36,58 | 37,06 | 0,49% | 13.039,00 |
| 24.12.2024 | 36,71 | 36,88 | 36,37 | 36,88 | 0,82% | 13.083,00 |
| 23.12.2024 | 36,67 | 37,32 | 36,47 | 36,58 | -0,71% | 24.981,00 |
| 20.12.2024 | 36,00 | 37,15 | 36,00 | 36,84 | 0,93% | 97.450,00 |
| 19.12.2024 | 36,85 | 37,84 | 36,05 | 36,50 | -0,63% | 33.190,00 |
| 18.12.2024 | 39,34 | 39,36 | 36,11 | 36,73 | -5,82% | 47.257,00 |
| 17.12.2024 | 39,36 | 39,77 | 38,64 | 39,00 | -1,02% | 40.766,00 |
| 16.12.2024 | 38,90 | 39,49 | 38,88 | 39,40 | 1,39% | 22.386,00 |
| 13.12.2024 | 39,20 | 39,21 | 38,60 | 38,86 | -1,12% | 26.577,00 |
| 12.12.2024 | 39,34 | 39,45 | 38,83 | 39,30 | -0,76% | 17.512,00 |
| 11.12.2024 | 39,63 | 40,09 | 39,54 | 39,60 | 1,12% | 52.833,00 |
| 10.12.2024 | 39,14 | 39,90 | 38,43 | 39,16 | 0,62% | 32.699,00 |
| 09.12.2024 | 39,23 | 39,45 | 38,85 | 38,92 | -0,84% | 27.133,00 |
| 06.12.2024 | 39,64 | 39,64 | 38,98 | 39,25 | -0,76% | 19.273,00 |
| 05.12.2024 | 39,66 | 40,07 | 39,46 | 39,55 | -0,28% | 18.336,00 |
| 04.12.2024 | 39,46 | 39,97 | 39,00 | 39,66 | 0,92% | 32.841,00 |
| 03.12.2024 | 39,79 | 39,79 | 39,00 | 39,30 | -1,01% | 17.912,00 |
| 02.12.2024 | 39,36 | 40,05 | 38,85 | 39,70 | 0,86% | 33.520,00 |
| 29.11.2024 | 39,35 | 40,30 | 39,04 | 39,36 | 0,66% | 26.125,00 |
| 27.11.2024 | 39,51 | 39,59 | 38,98 | 39,10 | -0,33% | 15.322,00 |
| 26.11.2024 | 39,29 | 39,68 | 38,78 | 39,23 | -0,71% | 24.100,00 |
| 25.11.2024 | 39,61 | 40,86 | 39,32 | 39,51 | 1,00% | 38.605,00 |
| 22.11.2024 | 38,84 | 39,31 | 38,73 | 39,12 | 1,77% | 26.668,00 |
| 21.11.2024 | 38,11 | 39,13 | 38,10 | 38,44 | 0,23% | 14.028,00 |
| 20.11.2024 | 38,12 | 38,35 | 37,30 | 38,35 | 0,45% | 23.142,00 |
| 19.11.2024 | 37,64 | 38,18 | 37,59 | 38,18 | 0,66% | 16.947,00 |
| 18.11.2024 | 38,65 | 38,65 | 37,93 | 37,93 | -1,07% | 19.503,00 |
| 15.11.2024 | 38,82 | 38,87 | 38,03 | 38,34 | -0,62% | 25.354,00 |
| 14.11.2024 | 38,44 | 39,04 | 38,18 | 38,58 | -0,54% | 37.413,00 |
| 13.11.2024 | 38,90 | 39,75 | 38,39 | 38,79 | -0,03% | 32.633,00 |
| 12.11.2024 | 39,00 | 39,96 | 38,60 | 38,80 | -2,02% | 63.382,00 |
| 11.11.2024 | 38,97 | 40,08 | 38,76 | 39,60 | 3,15% | 37.419,00 |
| 08.11.2024 | 37,97 | 38,70 | 37,90 | 38,39 | 1,05% | 32.732,00 |
| 07.11.2024 | 39,26 | 39,34 | 37,88 | 37,99 | -3,06% | 42.444,00 |
| 06.11.2024 | 38,39 | 39,49 | 38,33 | 39,19 | 9,81% | 85.227,00 |
| 05.11.2024 | 34,69 | 35,74 | 34,69 | 35,69 | 2,68% | 23.542,00 |
| 04.11.2024 | 34,65 | 34,88 | 34,40 | 34,76 | -0,66% | 22.741,00 |
| 01.11.2024 | 34,72 | 35,22 | 34,65 | 34,99 | -0,03% | 22.735,00 |
| 31.10.2024 | 35,33 | 35,37 | 34,59 | 35,00 | -0,23% | 19.764,00 |
| 30.10.2024 | 35,68 | 35,98 | 35,08 | 35,08 | -0,54% | 14.033,00 |
| 29.10.2024 | 35,14 | 35,29 | 34,67 | 35,27 | -0,40% | 15.574,00 |
| 28.10.2024 | 34,88 | 35,58 | 34,88 | 35,41 | 2,91% | 10.059,00 |
| 25.10.2024 | 35,49 | 35,49 | 34,39 | 34,41 | -1,88% | 15.443,00 |
| 24.10.2024 | 35,65 | 35,65 | 34,66 | 35,07 | -0,74% | 17.527,00 |
| 23.10.2024 | 34,60 | 35,41 | 34,60 | 35,33 | 0,97% | 22.913,00 |
| 22.10.2024 | 34,26 | 35,14 | 34,26 | 34,99 | 1,95% | 14.174,00 |
| 21.10.2024 | 35,75 | 35,75 | 34,29 | 34,32 | -3,65% | 27.168,00 |
| 18.10.2024 | 36,10 | 36,32 | 35,46 | 35,62 | -1,98% | 22.025,00 |
| 17.10.2024 | 36,01 | 36,34 | 35,60 | 36,34 | 1,28% | 15.148,00 |
| 16.10.2024 | 35,99 | 36,25 | 35,71 | 35,88 | 0,94% | 26.640,00 |
| 15.10.2024 | 35,05 | 36,10 | 34,94 | 35,55 | 2,08% | 28.787,00 |
| 14.10.2024 | 34,81 | 35,10 | 34,59 | 34,82 | 0,46% | 7.435,00 |
| 11.10.2024 | 33,84 | 34,88 | 33,84 | 34,66 | 3,15% | 16.286,00 |
| 10.10.2024 | 33,54 | 33,72 | 33,34 | 33,60 | -0,74% | 17.042,00 |
| 09.10.2024 | 33,55 | 34,15 | 33,14 | 33,85 | 1,04% | 15.749,00 |
| 08.10.2024 | 33,65 | 33,98 | 33,23 | 33,50 | 0,39% | 17.563,00 |
| 07.10.2024 | 33,51 | 33,78 | 33,28 | 33,37 | -0,86% | 14.217,00 |
| 04.10.2024 | 33,86 | 34,03 | 33,65 | 33,66 | 0,75% | 15.741,00 |
| 03.10.2024 | 33,42 | 33,68 | 33,00 | 33,41 | -0,39% | 18.423,00 |
| 02.10.2024 | 34,12 | 34,50 | 33,46 | 33,54 | -1,99% | 16.015,00 |
| 01.10.2024 | 34,64 | 34,77 | 33,87 | 34,22 | -3,03% | 24.879,00 |
| 30.09.2024 | 34,65 | 35,40 | 34,15 | 35,29 | 1,99% | 71.618,00 |
| 27.09.2024 | 35,10 | 35,22 | 34,54 | 34,60 | -0,49% | 21.814,00 |
| 26.09.2024 | 35,21 | 35,41 | 34,69 | 34,77 | -0,46% | 23.936,00 |
| 25.09.2024 | 34,62 | 35,10 | 34,30 | 34,93 | 0,60% | 29.133,00 |
| 24.09.2024 | 35,37 | 35,37 | 34,57 | 34,72 | -1,67% | 20.047,00 |
| 23.09.2024 | 36,28 | 36,28 | 35,13 | 35,31 | -2,16% | 44.693,00 |
| 20.09.2024 | 35,40 | 36,67 | 34,84 | 36,09 | 1,26% | 145.659,00 |
| 19.09.2024 | 35,56 | 35,75 | 34,93 | 35,64 | 2,12% | 17.088,00 |
| 18.09.2024 | 34,65 | 35,78 | 34,49 | 34,90 | 0,58% | 42.702,00 |
| 17.09.2024 | 35,05 | 35,53 | 34,63 | 34,70 | -0,60% | 43.932,00 |
| 16.09.2024 | 34,35 | 34,94 | 34,06 | 34,91 | 1,60% | 21.135,00 |
| 13.09.2024 | 34,00 | 34,41 | 33,25 | 34,36 | 2,41% | 33.278,00 |
| 12.09.2024 | 33,66 | 33,75 | 33,39 | 33,55 | 0,48% | 18.609,00 |
| 11.09.2024 | 33,65 | 33,65 | 32,84 | 33,39 | -1,48% | 13.216,00 |
| 10.09.2024 | 33,00 | 34,05 | 33,00 | 33,89 | 1,56% | 21.723,00 |
| 09.09.2024 | 33,32 | 33,83 | 32,87 | 33,37 | -1,27% | 22.418,00 |
| 06.09.2024 | 33,84 | 33,98 | 33,23 | 33,80 | 0,00% | 43.392,00 |
| 05.09.2024 | 34,40 | 34,49 | 33,75 | 33,80 | -1,00% | 15.149,00 |
| 04.09.2024 | 34,91 | 34,91 | 33,90 | 34,14 | -1,13% | 17.879,00 |
| 03.09.2024 | 34,06 | 34,82 | 34,06 | 34,53 | 0,03% | 20.002,00 |
| 30.08.2024 | 34,64 | 34,77 | 34,18 | 34,52 | 0,55% | 27.230,00 |
| 29.08.2024 | 34,85 | 34,86 | 33,95 | 34,33 | -0,20% | 27.945,00 |
| 28.08.2024 | 34,20 | 34,76 | 33,88 | 34,40 | 0,73% | 26.675,00 |