38,650$
-1,00%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 39,00 | 39,16 | 38,32 | 38,48 | -1,26% | 28.901,00 |
| 15.05.2025 | 38,29 | 39,36 | 38,29 | 38,97 | 2,12% | 17.517,00 |
| 14.05.2025 | 38,02 | 38,50 | 37,69 | 38,16 | -0,57% | 19.182,00 |
| 13.05.2025 | 38,02 | 38,85 | 37,44 | 38,38 | 2,02% | 22.574,00 |
| 12.05.2025 | 38,85 | 38,85 | 37,57 | 37,62 | 0,07% | 44.150,00 |
| 09.05.2025 | 38,94 | 38,94 | 37,45 | 37,60 | -2,65% | 17.006,00 |
| 08.05.2025 | 36,35 | 39,71 | 36,35 | 38,62 | 5,20% | 63.968,00 |
| 07.05.2025 | 36,91 | 37,30 | 36,67 | 36,71 | -0,30% | 18.645,00 |
| 06.05.2025 | 37,04 | 37,47 | 36,77 | 36,82 | -0,67% | 11.408,00 |
| 05.05.2025 | 36,82 | 37,77 | 35,72 | 37,07 | -0,75% | 15.211,00 |
| 02.05.2025 | 36,75 | 38,04 | 36,75 | 37,35 | 1,72% | 18.961,00 |
| 01.05.2025 | 36,66 | 37,00 | 36,20 | 36,72 | 0,63% | 22.562,00 |
| 30.04.2025 | 36,15 | 36,76 | 35,57 | 36,49 | -0,60% | 28.622,00 |
| 29.04.2025 | 35,78 | 36,84 | 35,78 | 36,71 | 1,94% | 20.802,00 |
| 28.04.2025 | 35,83 | 36,47 | 35,73 | 36,01 | -0,72% | 24.393,00 |
| 25.04.2025 | 36,38 | 36,38 | 34,83 | 36,27 | -1,63% | 18.184,00 |
| 24.04.2025 | 36,33 | 37,05 | 36,33 | 36,87 | 0,19% | 26.354,00 |
| 23.04.2025 | 36,27 | 36,96 | 36,03 | 36,80 | 1,91% | 32.019,00 |
| 22.04.2025 | 36,00 | 36,32 | 34,93 | 36,11 | 1,55% | 22.637,00 |
| 21.04.2025 | 36,33 | 36,35 | 35,36 | 35,56 | 3,67% | 22.177,00 |
| 17.04.2025 | 33,94 | 34,46 | 33,94 | 34,30 | 1,18% | 18.955,00 |
| 16.04.2025 | 33,98 | 34,27 | 33,64 | 33,90 | -0,44% | 17.606,00 |
| 15.04.2025 | 33,08 | 34,26 | 33,08 | 34,05 | 3,15% | 22.413,00 |
| 14.04.2025 | 32,86 | 33,36 | 32,38 | 33,01 | -0,36% | 21.997,00 |
| 11.04.2025 | 32,61 | 33,60 | 32,61 | 33,13 | -0,63% | 19.014,00 |
| 10.04.2025 | 34,07 | 34,22 | 32,81 | 33,34 | -3,92% | 21.864,00 |
| 09.04.2025 | 33,15 | 35,25 | 32,75 | 34,70 | 2,78% | 77.726,00 |
| 08.04.2025 | 34,35 | 35,39 | 33,30 | 33,76 | 0,60% | 30.052,00 |
| 07.04.2025 | 32,96 | 34,68 | 32,66 | 33,56 | -0,86% | 24.143,00 |
| 04.04.2025 | 33,17 | 33,91 | 32,56 | 33,85 | 0,27% | 30.395,00 |
| 03.04.2025 | 34,76 | 34,77 | 33,76 | 33,76 | -6,20% | 27.896,00 |
| 02.04.2025 | 36,08 | 36,20 | 35,59 | 35,99 | 0,42% | 20.174,00 |
| 01.04.2025 | 35,78 | 36,05 | 35,55 | 35,84 | -0,50% | 11.476,00 |
| 31.03.2025 | 35,23 | 36,18 | 35,23 | 36,02 | 0,47% | 30.750,00 |
| 28.03.2025 | 36,19 | 36,21 | 35,82 | 35,85 | -2,08% | 15.242,00 |
| 27.03.2025 | 36,55 | 36,86 | 36,30 | 36,61 | 0,44% | 19.957,00 |
| 26.03.2025 | 36,64 | 37,28 | 36,40 | 36,45 | 0,47% | 15.998,00 |
| 25.03.2025 | 36,81 | 36,93 | 36,23 | 36,28 | -0,77% | 26.247,00 |
| 24.03.2025 | 36,20 | 37,31 | 36,18 | 36,56 | 2,15% | 24.702,00 |
| 21.03.2025 | 36,49 | 36,52 | 35,78 | 35,79 | -3,17% | 71.526,00 |
| 20.03.2025 | 35,73 | 36,96 | 35,73 | 36,96 | 2,18% | 50.096,00 |
| 19.03.2025 | 35,94 | 36,39 | 35,41 | 36,17 | 1,17% | 15.385,00 |
| 18.03.2025 | 35,31 | 35,75 | 35,17 | 35,75 | 0,39% | 22.232,00 |
| 17.03.2025 | 35,06 | 35,62 | 35,06 | 35,61 | 0,82% | 19.093,00 |
| 14.03.2025 | 35,81 | 36,50 | 34,90 | 35,32 | 0,34% | 28.819,00 |
| 13.03.2025 | 36,11 | 36,11 | 35,03 | 35,20 | -0,98% | 14.324,00 |
| 12.03.2025 | 35,75 | 35,80 | 34,87 | 35,55 | -0,81% | 25.031,00 |
| 11.03.2025 | 35,06 | 36,00 | 34,76 | 35,84 | 2,90% | 49.840,00 |
| 10.03.2025 | 35,83 | 36,51 | 34,77 | 34,83 | -4,02% | 33.573,00 |
| 07.03.2025 | 36,00 | 36,33 | 35,76 | 36,29 | 0,55% | 17.940,00 |
| 06.03.2025 | 35,76 | 36,30 | 35,76 | 36,09 | -0,17% | 16.038,00 |
| 05.03.2025 | 35,89 | 36,32 | 35,76 | 36,15 | 0,22% | 24.399,00 |
| 04.03.2025 | 36,47 | 36,53 | 35,77 | 36,07 | -1,48% | 20.798,00 |
| 03.03.2025 | 36,52 | 37,68 | 36,52 | 36,61 | -1,32% | 15.979,00 |
| 28.02.2025 | 36,48 | 37,11 | 36,48 | 37,10 | 2,34% | 22.740,00 |
| 27.02.2025 | 36,31 | 36,69 | 36,02 | 36,25 | -0,52% | 27.197,00 |
| 26.02.2025 | 36,24 | 36,62 | 36,00 | 36,44 | 0,58% | 19.697,00 |
| 25.02.2025 | 36,16 | 36,69 | 36,16 | 36,23 | 1,23% | 24.014,00 |
| 24.02.2025 | 35,67 | 36,49 | 35,67 | 35,79 | 0,85% | 20.551,00 |
| 21.02.2025 | 36,82 | 36,82 | 35,44 | 35,49 | -2,58% | 27.554,00 |
| 20.02.2025 | 36,50 | 36,50 | 36,07 | 36,43 | -0,79% | 11.843,00 |
| 19.02.2025 | 36,77 | 37,11 | 36,52 | 36,72 | -1,37% | 12.457,00 |
| 18.02.2025 | 36,85 | 37,34 | 36,65 | 37,23 | 0,65% | 13.686,00 |
| 14.02.2025 | 37,26 | 37,44 | 36,82 | 36,99 | -0,54% | 10.669,00 |
| 13.02.2025 | 37,18 | 37,25 | 36,73 | 37,19 | 1,06% | 15.017,00 |
| 12.02.2025 | 37,43 | 37,43 | 36,80 | 36,80 | -3,21% | 16.555,00 |
| 11.02.2025 | 36,76 | 38,13 | 36,76 | 38,02 | 2,37% | 14.316,00 |
| 10.02.2025 | 37,40 | 37,71 | 37,00 | 37,14 | -0,70% | 18.811,00 |
| 07.02.2025 | 37,69 | 37,99 | 36,92 | 37,40 | -1,97% | 18.291,00 |
| 06.02.2025 | 38,20 | 38,27 | 37,86 | 38,15 | 0,05% | 24.320,00 |
| 05.02.2025 | 37,78 | 38,13 | 37,46 | 38,13 | 1,09% | 22.738,00 |
| 04.02.2025 | 36,73 | 37,72 | 36,46 | 37,72 | 1,95% | 19.622,00 |
| 03.02.2025 | 36,11 | 37,00 | 35,44 | 37,00 | 0,30% | 30.593,00 |
| 31.01.2025 | 37,87 | 37,87 | 36,84 | 36,89 | -1,84% | 33.744,00 |
| 30.01.2025 | 37,55 | 37,91 | 37,22 | 37,58 | 0,97% | 18.756,00 |
| 29.01.2025 | 36,56 | 37,45 | 36,51 | 37,22 | 1,28% | 25.281,00 |
| 28.01.2025 | 37,03 | 37,95 | 36,42 | 36,75 | -0,84% | 24.433,00 |
| 27.01.2025 | 36,38 | 37,50 | 36,37 | 37,06 | 1,87% | 27.535,00 |
| 24.01.2025 | 36,26 | 36,74 | 35,86 | 36,38 | -0,14% | 18.959,00 |
| 23.01.2025 | 35,52 | 36,62 | 35,52 | 36,43 | 1,62% | 44.328,00 |
| 22.01.2025 | 36,05 | 36,49 | 35,56 | 35,85 | -1,13% | 25.176,00 |
| 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 |