33,000$
-2,25%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,70 | 33,70 | 32,91 | 33,00 | -2,25% | 8.003,00 |
| 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 |
| 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 |