43,850$
0,90%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 43,46 | 44,32 | 43,46 | 43,83 | 0,57% | 88.722,00 |
| 31.03.2026 | 43,77 | 43,79 | 43,08 | 43,58 | 0,65% | 101.554,00 |
| 30.03.2026 | 43,25 | 43,49 | 42,99 | 43,30 | 0,65% | 108.471,00 |
| 27.03.2026 | 43,09 | 43,16 | 42,78 | 43,02 | -0,81% | 74.243,00 |
| 26.03.2026 | 42,69 | 43,42 | 42,27 | 43,37 | 1,02% | 77.026,00 |
| 25.03.2026 | 43,36 | 43,42 | 42,81 | 42,93 | -0,21% | 84.794,00 |
| 24.03.2026 | 42,34 | 43,74 | 42,25 | 43,02 | 0,28% | 113.106,00 |
| 23.03.2026 | 42,78 | 43,51 | 42,72 | 42,90 | 2,44% | 128.415,00 |
| 20.03.2026 | 42,09 | 42,32 | 41,59 | 41,88 | -0,69% | 592.248,00 |
| 19.03.2026 | 41,04 | 42,38 | 41,04 | 42,17 | 1,54% | 163.487,00 |
| 18.03.2026 | 41,96 | 42,40 | 41,21 | 41,53 | -1,42% | 117.338,00 |
| 17.03.2026 | 42,94 | 43,04 | 41,98 | 42,13 | -1,20% | 101.606,00 |
| 16.03.2026 | 42,49 | 42,83 | 42,25 | 42,64 | 0,95% | 78.765,00 |
| 13.03.2026 | 42,60 | 42,89 | 41,92 | 42,24 | -0,21% | 76.669,00 |
| 12.03.2026 | 41,32 | 42,39 | 41,27 | 42,33 | 0,81% | 148.840,00 |
| 11.03.2026 | 42,33 | 42,53 | 41,47 | 41,99 | -0,81% | 148.205,00 |
| 10.03.2026 | 42,20 | 42,90 | 41,75 | 42,34 | -0,48% | 93.923,00 |
| 09.03.2026 | 42,00 | 42,80 | 41,37 | 42,54 | -0,51% | 207.788,00 |
| 06.03.2026 | 41,64 | 42,80 | 40,90 | 42,76 | 0,66% | 105.569,00 |
| 05.03.2026 | 43,01 | 43,82 | 42,40 | 42,48 | -1,96% | 50.496,00 |
| 04.03.2026 | 43,43 | 43,77 | 43,03 | 43,33 | 0,63% | 72.767,00 |
| 03.03.2026 | 42,60 | 43,49 | 42,20 | 43,06 | -0,58% | 86.949,00 |
| 02.03.2026 | 42,50 | 43,89 | 42,39 | 43,31 | 1,09% | 95.049,00 |
| 27.02.2026 | 43,34 | 43,47 | 42,42 | 42,85 | -1,23% | 139.508,00 |
| 26.02.2026 | 43,68 | 44,14 | 42,87 | 43,38 | -0,41% | 58.026,00 |
| 25.02.2026 | 42,60 | 43,56 | 42,45 | 43,56 | 3,35% | 71.904,00 |
| 24.02.2026 | 41,73 | 42,29 | 41,57 | 42,15 | 0,64% | 84.314,00 |
| 23.02.2026 | 43,04 | 43,29 | 41,61 | 41,88 | -2,58% | 70.582,00 |
| 20.02.2026 | 42,50 | 43,15 | 42,50 | 42,99 | 1,08% | 70.988,00 |
| 19.02.2026 | 42,02 | 42,62 | 41,94 | 42,53 | 0,57% | 51.141,00 |
| 18.02.2026 | 42,77 | 43,44 | 42,12 | 42,29 | -1,47% | 95.815,00 |
| 17.02.2026 | 42,97 | 43,37 | 42,60 | 42,92 | 0,23% | 56.770,00 |
| 13.02.2026 | 42,90 | 43,10 | 42,37 | 42,82 | 0,19% | 84.253,00 |
| 12.02.2026 | 42,89 | 43,10 | 41,88 | 42,74 | 0,52% | 94.176,00 |
| 11.02.2026 | 42,81 | 43,53 | 42,20 | 42,52 | -0,33% | 117.809,00 |
| 10.02.2026 | 42,98 | 43,88 | 42,52 | 42,66 | -1,18% | 165.841,00 |
| 09.02.2026 | 43,35 | 44,12 | 43,06 | 43,17 | -0,78% | 123.029,00 |
| 06.02.2026 | 43,77 | 44,35 | 42,82 | 43,51 | 0,48% | 74.228,00 |
| 05.02.2026 | 43,28 | 44,04 | 43,07 | 43,30 | 0,12% | 93.115,00 |
| 04.02.2026 | 43,11 | 43,69 | 42,59 | 43,25 | 0,96% | 56.996,00 |
| 03.02.2026 | 42,36 | 43,13 | 42,07 | 42,84 | 0,73% | 75.796,00 |
| 02.02.2026 | 41,56 | 42,97 | 41,34 | 42,53 | 1,84% | 85.235,00 |
| 30.01.2026 | 41,21 | 42,02 | 41,20 | 41,76 | 0,82% | 96.866,00 |
| 29.01.2026 | 40,46 | 41,53 | 40,45 | 41,42 | 3,11% | 150.760,00 |
| 28.01.2026 | 41,55 | 41,92 | 39,26 | 40,17 | -5,17% | 164.686,00 |
| 27.01.2026 | 43,31 | 43,97 | 41,93 | 42,36 | -5,11% | 130.302,00 |
| 26.01.2026 | 44,23 | 44,95 | 43,92 | 44,64 | 0,74% | 113.870,00 |
| 23.01.2026 | 45,90 | 45,90 | 44,00 | 44,31 | -3,97% | 74.336,00 |
| 22.01.2026 | 45,89 | 46,83 | 44,40 | 46,14 | 0,35% | 50.398,00 |
| 21.01.2026 | 44,34 | 46,00 | 44,12 | 45,98 | 4,57% | 64.602,00 |
| 20.01.2026 | 43,92 | 44,61 | 43,90 | 43,97 | -1,35% | 48.049,00 |
| 16.01.2026 | 44,63 | 45,18 | 44,27 | 44,57 | -0,29% | 99.486,00 |
| 15.01.2026 | 43,44 | 44,94 | 43,44 | 44,70 | 2,26% | 59.847,00 |
| 14.01.2026 | 43,62 | 43,89 | 43,18 | 43,71 | 0,44% | 50.529,00 |
| 13.01.2026 | 42,87 | 43,59 | 42,60 | 43,52 | 1,45% | 72.851,00 |
| 12.01.2026 | 42,66 | 43,03 | 42,64 | 42,90 | -0,05% | 69.180,00 |
| 09.01.2026 | 43,23 | 44,63 | 42,84 | 42,92 | -0,88% | 46.229,00 |
| 08.01.2026 | 42,47 | 43,64 | 42,47 | 43,30 | 1,52% | 39.008,00 |
| 07.01.2026 | 42,69 | 43,41 | 41,96 | 42,65 | -0,05% | 37.569,00 |
| 06.01.2026 | 42,55 | 42,71 | 42,15 | 42,67 | -0,19% | 64.988,00 |
| 05.01.2026 | 42,32 | 43,56 | 42,25 | 42,75 | 1,02% | 74.341,00 |
| 02.01.2026 | 43,21 | 43,21 | 41,90 | 42,32 | -0,59% | 90.697,00 |
| 31.12.2025 | 42,50 | 42,71 | 42,26 | 42,57 | 0,16% | 90.607,00 |
| 30.12.2025 | 42,97 | 42,97 | 42,15 | 42,50 | -0,51% | 54.702,00 |
| 29.12.2025 | 42,64 | 42,87 | 42,18 | 42,72 | 0,23% | 61.926,00 |
| 26.12.2025 | 43,10 | 43,15 | 42,55 | 42,62 | -0,56% | 40.728,00 |
| 24.12.2025 | 43,06 | 43,11 | 42,54 | 42,86 | -0,33% | 26.670,00 |
| 23.12.2025 | 43,28 | 43,77 | 43,00 | 43,00 | -1,26% | 53.338,00 |
| 22.12.2025 | 43,69 | 44,35 | 43,41 | 43,55 | -0,57% | 53.271,00 |
| 19.12.2025 | 44,90 | 45,03 | 43,53 | 43,80 | -2,90% | 146.551,00 |
| 18.12.2025 | 45,23 | 45,48 | 44,90 | 45,11 | 0,53% | 55.405,00 |
| 17.12.2025 | 44,71 | 45,34 | 44,62 | 44,87 | 0,13% | 58.849,00 |
| 16.12.2025 | 45,17 | 45,17 | 43,18 | 44,81 | 0,11% | 71.049,00 |
| 15.12.2025 | 45,38 | 45,63 | 44,38 | 44,76 | -0,36% | 99.738,00 |
| 12.12.2025 | 44,50 | 45,00 | 43,84 | 44,92 | 1,19% | 106.035,00 |
| 11.12.2025 | 44,04 | 44,85 | 43,94 | 44,39 | 0,61% | 82.688,00 |
| 10.12.2025 | 42,95 | 44,36 | 42,89 | 44,12 | 3,79% | 73.453,00 |
| 09.12.2025 | 42,26 | 42,80 | 42,25 | 42,51 | 0,85% | 46.358,00 |
| 08.12.2025 | 41,93 | 42,40 | 41,54 | 42,15 | 0,86% | 69.636,00 |
| 05.12.2025 | 42,39 | 42,50 | 41,59 | 41,79 | -1,76% | 69.076,00 |
| 04.12.2025 | 42,80 | 43,17 | 42,52 | 42,54 | -0,79% | 45.951,00 |
| 03.12.2025 | 42,23 | 42,91 | 42,22 | 42,88 | 2,10% | 38.452,00 |
| 02.12.2025 | 42,17 | 42,23 | 39,28 | 42,00 | 0,53% | 34.539,00 |
| 01.12.2025 | 41,20 | 42,12 | 41,20 | 41,78 | -0,33% | 52.706,00 |
| 28.11.2025 | 42,30 | 42,50 | 41,66 | 41,92 | -0,90% | 21.448,00 |
| 26.11.2025 | 42,09 | 42,50 | 41,87 | 42,30 | 0,02% | 42.538,00 |
| 25.11.2025 | 40,96 | 42,47 | 40,85 | 42,29 | 3,10% | 53.416,00 |
| 24.11.2025 | 41,34 | 41,67 | 40,82 | 41,02 | -0,89% | 72.164,00 |
| 21.11.2025 | 39,93 | 41,66 | 39,93 | 41,39 | 3,48% | 77.383,00 |
| 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 | 0,18% | 39.643,00 |
| 18.11.2025 | 39,89 | 39,91 | 39,40 | 39,46 | 0,00% | 49.577,00 |
| 17.11.2025 | 40,73 | 40,82 | 39,38 | 39,46 | -3,38% | 32.566,00 |
| 14.11.2025 | 40,00 | 40,90 | 40,00 | 40,84 | -0,07% | 35.083,00 |
| 13.11.2025 | 40,83 | 41,23 | 40,49 | 40,87 | -0,05% | 42.028,00 |
| 12.11.2025 | 40,85 | 41,26 | 40,67 | 40,89 | -0,02% | 28.754,00 |
| 11.11.2025 | 40,92 | 41,33 | 40,44 | 40,90 | 0,32% | 57.242,00 |
| 10.11.2025 | 40,48 | 40,96 | 39,86 | 40,77 | 1,77% | 52.024,00 |
| 07.11.2025 | 39,79 | 40,18 | 39,55 | 40,06 | 0,88% | 48.046,00 |
| 06.11.2025 | 39,89 | 40,20 | 39,27 | 39,71 | -1,32% | 42.028,00 |