17,010$
-0,47%
Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,55 | 15,71 | 15,43 | 15,59 | 2,03% | 39.916,00 |
| 05.06.2025 | 15,49 | 15,52 | 15,26 | 15,28 | -1,48% | 58.854,00 |
| 04.06.2025 | 15,40 | 15,52 | 15,23 | 15,51 | 0,45% | 47.678,00 |
| 03.06.2025 | 14,98 | 15,50 | 14,98 | 15,44 | 3,14% | 55.533,00 |
| 02.06.2025 | 15,19 | 15,30 | 14,92 | 14,97 | -2,09% | 50.633,00 |
| 30.05.2025 | 14,90 | 15,41 | 14,87 | 15,29 | 2,07% | 51.111,00 |
| 29.05.2025 | 15,15 | 15,15 | 14,63 | 14,98 | -0,20% | 137.236,00 |
| 28.05.2025 | 15,61 | 15,80 | 14,86 | 15,01 | -4,09% | 208.171,00 |
| 27.05.2025 | 15,32 | 15,68 | 15,26 | 15,65 | 2,62% | 35.886,00 |
| 23.05.2025 | 14,96 | 15,31 | 14,96 | 15,25 | -0,13% | 38.158,00 |
| 22.05.2025 | 15,31 | 15,46 | 15,15 | 15,27 | -0,78% | 26.332,00 |
| 21.05.2025 | 15,60 | 15,78 | 15,39 | 15,39 | -2,16% | 39.476,00 |
| 20.05.2025 | 15,85 | 15,96 | 15,63 | 15,73 | -1,13% | 30.262,00 |
| 19.05.2025 | 15,80 | 16,43 | 15,67 | 15,91 | -0,56% | 36.832,00 |
| 16.05.2025 | 16,17 | 16,25 | 15,98 | 16,00 | -1,42% | 32.502,00 |
| 15.05.2025 | 16,21 | 16,30 | 16,14 | 16,23 | 0,31% | 41.831,00 |
| 14.05.2025 | 16,11 | 16,27 | 16,07 | 16,18 | -0,19% | 42.584,00 |
| 13.05.2025 | 16,35 | 16,35 | 16,15 | 16,21 | 0,31% | 33.188,00 |
| 12.05.2025 | 16,18 | 16,39 | 16,14 | 16,16 | 3,66% | 37.361,00 |
| 09.05.2025 | 15,90 | 15,90 | 15,56 | 15,59 | -1,64% | 37.166,00 |
| 08.05.2025 | 15,58 | 15,91 | 15,51 | 15,85 | 2,72% | 32.063,00 |
| 07.05.2025 | 15,60 | 15,72 | 15,33 | 15,43 | -1,15% | 61.292,00 |
| 06.05.2025 | 15,55 | 15,73 | 15,50 | 15,61 | -0,70% | 63.843,00 |
| 05.05.2025 | 15,54 | 15,92 | 15,41 | 15,72 | 0,13% | 85.558,00 |
| 02.05.2025 | 15,64 | 15,81 | 15,63 | 15,70 | 1,42% | 53.792,00 |
| 01.05.2025 | 15,50 | 15,69 | 15,40 | 15,48 | -0,26% | 50.581,00 |
| 30.04.2025 | 15,43 | 15,58 | 15,26 | 15,52 | -0,45% | 94.380,00 |
| 29.04.2025 | 15,38 | 15,71 | 15,28 | 15,59 | 1,10% | 39.562,00 |
| 28.04.2025 | 15,43 | 15,52 | 15,36 | 15,42 | 0,06% | 59.296,00 |
| 25.04.2025 | 15,37 | 15,53 | 15,24 | 15,41 | -0,71% | 35.022,00 |
| 24.04.2025 | 15,40 | 15,86 | 15,40 | 15,52 | 0,39% | 50.040,00 |
| 23.04.2025 | 15,50 | 15,87 | 15,28 | 15,46 | 1,58% | 42.788,00 |
| 22.04.2025 | 14,91 | 15,27 | 14,75 | 15,22 | 3,26% | 57.877,00 |
| 21.04.2025 | 14,65 | 14,76 | 14,54 | 14,74 | -0,41% | 47.185,00 |
| 17.04.2025 | 14,68 | 15,00 | 14,68 | 14,80 | 0,75% | 37.610,00 |
| 16.04.2025 | 14,64 | 15,11 | 14,57 | 14,69 | -0,34% | 53.131,00 |
| 15.04.2025 | 14,18 | 15,06 | 14,18 | 14,74 | 3,44% | 48.447,00 |
| 14.04.2025 | 14,25 | 14,37 | 14,00 | 14,25 | 1,71% | 74.676,00 |
| 11.04.2025 | 14,18 | 14,35 | 13,99 | 14,01 | -2,16% | 53.918,00 |
| 10.04.2025 | 15,01 | 15,01 | 14,06 | 14,32 | -5,79% | 59.270,00 |
| 09.04.2025 | 14,46 | 15,60 | 14,22 | 15,20 | 3,75% | 71.664,00 |
| 08.04.2025 | 15,07 | 15,36 | 14,43 | 14,65 | -0,68% | 151.386,00 |
| 07.04.2025 | 14,27 | 15,06 | 14,11 | 14,75 | 0,61% | 141.079,00 |
| 04.04.2025 | 14,55 | 14,70 | 14,13 | 14,66 | -2,72% | 87.688,00 |
| 03.04.2025 | 15,54 | 15,93 | 15,00 | 15,07 | -7,55% | 89.254,00 |
| 02.04.2025 | 16,09 | 16,44 | 16,09 | 16,30 | 0,43% | 114.764,00 |
| 01.04.2025 | 16,05 | 16,30 | 15,99 | 16,23 | 0,50% | 99.786,00 |
| 31.03.2025 | 16,01 | 16,28 | 15,94 | 16,15 | 0,44% | 138.598,00 |
| 28.03.2025 | 16,56 | 16,61 | 16,00 | 16,08 | -2,96% | 65.406,00 |
| 27.03.2025 | 16,53 | 16,59 | 16,40 | 16,57 | 0,85% | 67.234,00 |
| 26.03.2025 | 16,53 | 16,75 | 16,32 | 16,43 | -0,42% | 68.073,00 |
| 25.03.2025 | 16,75 | 16,82 | 16,49 | 16,50 | -1,73% | 38.706,00 |
| 24.03.2025 | 16,51 | 16,88 | 16,45 | 16,79 | 3,07% | 69.464,00 |
| 21.03.2025 | 16,23 | 16,39 | 16,11 | 16,29 | -0,43% | 123.859,00 |
| 20.03.2025 | 16,28 | 16,59 | 16,26 | 16,36 | -0,30% | 81.151,00 |
| 19.03.2025 | 16,28 | 16,44 | 16,20 | 16,41 | 0,86% | 75.787,00 |
| 18.03.2025 | 16,02 | 16,30 | 15,98 | 16,27 | 1,31% | 115.905,00 |
| 17.03.2025 | 16,00 | 16,24 | 15,94 | 16,06 | 0,44% | 85.224,00 |
| 14.03.2025 | 15,98 | 16,52 | 15,93 | 15,99 | 0,88% | 102.388,00 |
| 13.03.2025 | 15,98 | 16,09 | 15,80 | 15,85 | -0,63% | 106.427,00 |
| 12.03.2025 | 15,83 | 16,04 | 15,55 | 15,95 | 1,79% | 79.294,00 |
| 11.03.2025 | 15,98 | 16,02 | 15,60 | 15,67 | -1,45% | 75.450,00 |
| 10.03.2025 | 16,12 | 16,26 | 15,71 | 15,90 | -2,63% | 88.396,00 |
| 07.03.2025 | 16,17 | 16,40 | 15,93 | 16,33 | 0,43% | 124.125,00 |
| 06.03.2025 | 16,36 | 16,42 | 16,17 | 16,26 | -1,16% | 103.821,00 |
| 05.03.2025 | 16,55 | 16,65 | 16,21 | 16,45 | -0,36% | 63.035,00 |
| 04.03.2025 | 16,60 | 16,75 | 16,33 | 16,51 | -1,73% | 123.974,00 |
| 03.03.2025 | 16,86 | 16,99 | 16,70 | 16,80 | -0,41% | 92.264,00 |
| 28.02.2025 | 16,97 | 16,97 | 16,78 | 16,87 | 0,24% | 76.482,00 |
| 27.02.2025 | 16,80 | 16,91 | 16,70 | 16,83 | 0,00% | 31.121,00 |
| 26.02.2025 | 16,76 | 17,00 | 16,63 | 16,83 | 0,36% | 67.190,00 |
| 25.02.2025 | 16,81 | 16,86 | 16,68 | 16,77 | 0,30% | 81.049,00 |
| 24.02.2025 | 17,04 | 17,04 | 16,71 | 16,72 | -1,07% | 58.248,00 |
| 21.02.2025 | 17,49 | 17,49 | 16,85 | 16,90 | -2,20% | 52.099,00 |
| 20.02.2025 | 17,49 | 17,65 | 17,17 | 17,28 | -1,71% | 45.740,00 |
| 19.02.2025 | 17,40 | 17,58 | 17,28 | 17,58 | 0,29% | 71.723,00 |
| 18.02.2025 | 17,55 | 17,59 | 17,40 | 17,53 | 0,11% | 69.699,00 |
| 14.02.2025 | 17,55 | 17,68 | 17,44 | 17,51 | 0,52% | 55.247,00 |
| 13.02.2025 | 17,43 | 17,45 | 17,05 | 17,42 | 0,64% | 97.031,00 |
| 12.02.2025 | 17,44 | 17,61 | 17,30 | 17,31 | -1,98% | 41.531,00 |
| 11.02.2025 | 16,82 | 17,68 | 16,82 | 17,66 | 4,44% | 108.203,00 |
| 10.02.2025 | 17,04 | 17,07 | 16,90 | 16,91 | -0,76% | 55.557,00 |
| 07.02.2025 | 16,91 | 17,10 | 16,75 | 17,04 | 0,06% | 67.779,00 |
| 06.02.2025 | 16,88 | 17,03 | 16,83 | 17,03 | 1,61% | 81.819,00 |
| 05.02.2025 | 16,76 | 16,77 | 16,65 | 16,76 | 0,06% | 77.018,00 |
| 04.02.2025 | 16,56 | 16,80 | 16,56 | 16,75 | 0,42% | 64.683,00 |
| 03.02.2025 | 16,49 | 16,98 | 16,49 | 16,68 | -1,01% | 82.451,00 |
| 31.01.2025 | 16,86 | 17,02 | 16,71 | 16,85 | -0,35% | 60.815,00 |
| 30.01.2025 | 17,14 | 17,15 | 16,81 | 16,91 | -0,94% | 37.184,00 |
| 29.01.2025 | 17,06 | 17,24 | 16,89 | 17,07 | -0,23% | 40.476,00 |
| 28.01.2025 | 16,98 | 17,28 | 16,89 | 17,11 | 0,18% | 193.574,00 |
| 27.01.2025 | 16,84 | 17,29 | 16,77 | 17,08 | 1,24% | 87.362,00 |
| 24.01.2025 | 16,97 | 17,41 | 16,76 | 16,87 | -0,53% | 84.694,00 |
| 23.01.2025 | 16,05 | 17,31 | 15,55 | 16,96 | 8,03% | 105.808,00 |
| 22.01.2025 | 15,89 | 16,02 | 15,56 | 15,70 | -2,00% | 49.167,00 |
| 21.01.2025 | 15,91 | 16,17 | 15,91 | 16,02 | 1,14% | 59.044,00 |
| 17.01.2025 | 15,76 | 16,18 | 15,74 | 15,84 | 1,41% | 102.355,00 |
| 16.01.2025 | 15,61 | 15,76 | 15,44 | 15,62 | 0,00% | 68.098,00 |
| 15.01.2025 | 15,65 | 15,78 | 15,41 | 15,62 | 2,90% | 49.947,00 |
| 14.01.2025 | 14,87 | 15,18 | 14,81 | 15,18 | 2,57% | 46.962,00 |