45,810$
-0,72%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 45,64 | 45,81 | 45,64 | 45,81 | -0,52% | 2.033,00 |
| 14.05.2026 | 46,06 | 46,42 | 46,05 | 46,05 | 0,52% | 53.272,00 |
| 13.05.2026 | 45,95 | 46,29 | 45,55 | 45,81 | -0,30% | 66.679,00 |
| 12.05.2026 | 46,18 | 46,33 | 45,39 | 45,95 | -0,58% | 55.859,00 |
| 11.05.2026 | 46,98 | 47,02 | 46,09 | 46,22 | -1,28% | 42.767,00 |
| 08.05.2026 | 46,59 | 46,85 | 46,28 | 46,82 | 0,55% | 61.596,00 |
| 07.05.2026 | 46,79 | 47,10 | 46,44 | 46,56 | -0,09% | 82.449,00 |
| 06.05.2026 | 47,42 | 47,42 | 46,46 | 46,61 | 0,29% | 84.453,00 |
| 05.05.2026 | 46,07 | 46,66 | 46,07 | 46,47 | 1,33% | 41.922,00 |
| 04.05.2026 | 46,35 | 46,75 | 43,95 | 45,86 | -1,52% | 59.017,00 |
| 01.05.2026 | 46,20 | 46,85 | 45,71 | 46,57 | 0,98% | 59.454,00 |
| 30.04.2026 | 45,81 | 46,50 | 45,81 | 46,12 | -0,13% | 46.342,00 |
| 29.04.2026 | 45,66 | 46,84 | 45,66 | 46,18 | -2,45% | 82.644,00 |
| 28.04.2026 | 46,77 | 47,71 | 46,72 | 47,34 | 1,65% | 74.776,00 |
| 27.04.2026 | 46,07 | 46,92 | 46,07 | 46,57 | 0,91% | 60.132,00 |
| 24.04.2026 | 46,08 | 46,42 | 45,83 | 46,15 | -0,35% | 75.016,00 |
| 23.04.2026 | 45,29 | 46,31 | 45,29 | 46,31 | 1,85% | 100.843,00 |
| 22.04.2026 | 46,38 | 47,14 | 45,27 | 45,47 | -1,67% | 122.040,00 |
| 21.04.2026 | 47,01 | 48,72 | 45,97 | 46,24 | -1,41% | 94.815,00 |
| 20.04.2026 | 47,30 | 48,78 | 44,37 | 46,90 | 0,15% | 68.294,00 |
| 17.04.2026 | 46,61 | 47,69 | 46,49 | 46,83 | 1,67% | 123.468,00 |
| 16.04.2026 | 46,25 | 46,46 | 45,97 | 46,06 | -0,82% | 62.776,00 |
| 15.04.2026 | 46,57 | 46,75 | 46,19 | 46,44 | -0,32% | 53.752,00 |
| 14.04.2026 | 46,63 | 46,72 | 45,99 | 46,59 | -0,41% | 70.833,00 |
| 13.04.2026 | 46,47 | 46,91 | 46,25 | 46,78 | 0,80% | 57.726,00 |
| 10.04.2026 | 46,57 | 47,00 | 45,97 | 46,41 | -0,71% | 104.225,00 |
| 09.04.2026 | 45,77 | 46,92 | 45,73 | 46,74 | 1,90% | 124.157,00 |
| 08.04.2026 | 45,95 | 46,39 | 45,20 | 45,87 | 1,08% | 268.393,00 |
| 07.04.2026 | 44,63 | 45,38 | 44,62 | 45,38 | 1,57% | 176.201,00 |
| 06.04.2026 | 44,02 | 44,84 | 42,97 | 44,68 | 1,06% | 47.421,00 |
| 02.04.2026 | 43,20 | 44,33 | 42,90 | 44,21 | 0,87% | 80.484,00 |
| 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 |