17,010$
-0,47%
Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 14,61 | 15,02 | 14,61 | 14,80 | 0,89% | 29.340,00 |
| 10.01.2025 | 15,00 | 15,19 | 14,61 | 14,67 | -4,49% | 33.610,00 |
| 08.01.2025 | 15,28 | 15,46 | 15,26 | 15,36 | -0,58% | 33.212,00 |
| 07.01.2025 | 15,85 | 15,85 | 15,27 | 15,45 | -1,84% | 40.734,00 |
| 06.01.2025 | 15,72 | 16,00 | 15,62 | 15,74 | -0,06% | 39.281,00 |
| 03.01.2025 | 15,85 | 15,92 | 15,69 | 15,75 | -0,44% | 33.314,00 |
| 02.01.2025 | 16,26 | 16,41 | 15,78 | 15,82 | -1,98% | 41.949,00 |
| 31.12.2024 | 16,39 | 16,45 | 16,08 | 16,14 | -0,80% | 31.227,00 |
| 30.12.2024 | 16,23 | 16,38 | 16,10 | 16,27 | 0,12% | 19.041,00 |
| 27.12.2024 | 16,40 | 16,60 | 16,09 | 16,25 | -1,87% | 29.640,00 |
| 26.12.2024 | 16,41 | 16,59 | 16,13 | 16,56 | 1,78% | 51.735,00 |
| 24.12.2024 | 16,09 | 16,29 | 16,05 | 16,27 | 1,06% | 14.467,00 |
| 23.12.2024 | 15,99 | 16,41 | 15,98 | 16,10 | -0,25% | 30.386,00 |
| 20.12.2024 | 15,79 | 16,48 | 15,79 | 16,14 | 0,75% | 119.124,00 |
| 19.12.2024 | 16,34 | 16,67 | 15,90 | 16,02 | -1,23% | 38.805,00 |
| 18.12.2024 | 17,31 | 17,56 | 16,11 | 16,22 | -5,53% | 54.718,00 |
| 17.12.2024 | 17,25 | 17,41 | 17,11 | 17,17 | -0,81% | 37.774,00 |
| 16.12.2024 | 17,40 | 17,50 | 17,20 | 17,31 | -0,35% | 41.610,00 |
| 13.12.2024 | 17,32 | 17,52 | 17,15 | 17,37 | -0,17% | 38.099,00 |
| 12.12.2024 | 17,64 | 17,69 | 17,40 | 17,40 | -1,36% | 26.669,00 |
| 11.12.2024 | 17,66 | 17,81 | 17,49 | 17,64 | 0,86% | 38.516,00 |
| 10.12.2024 | 17,34 | 17,87 | 17,15 | 17,49 | 0,58% | 69.258,00 |
| 09.12.2024 | 17,55 | 17,67 | 17,35 | 17,39 | -1,14% | 32.888,00 |
| 06.12.2024 | 17,60 | 17,66 | 17,46 | 17,59 | 0,00% | 28.530,00 |
| 05.12.2024 | 17,68 | 17,93 | 17,58 | 17,59 | -0,17% | 33.218,00 |
| 04.12.2024 | 17,61 | 17,69 | 17,50 | 17,62 | -0,06% | 25.492,00 |
| 03.12.2024 | 17,77 | 17,85 | 17,58 | 17,63 | -0,56% | 36.401,00 |
| 02.12.2024 | 17,54 | 17,95 | 17,48 | 17,73 | 0,57% | 40.634,00 |
| 29.11.2024 | 18,41 | 18,49 | 17,28 | 17,63 | 0,06% | 27.781,00 |
| 27.11.2024 | 17,79 | 17,93 | 17,60 | 17,62 | -0,28% | 26.610,00 |
| 26.11.2024 | 17,85 | 17,93 | 17,65 | 17,67 | -0,90% | 37.748,00 |
| 25.11.2024 | 17,95 | 18,42 | 17,80 | 17,83 | 1,48% | 49.202,00 |
| 22.11.2024 | 17,16 | 17,62 | 16,76 | 17,57 | 3,54% | 48.344,00 |
| 20.11.2024 | 16,96 | 17,06 | 16,85 | 16,97 | 0,06% | 36.531,00 |
| 19.11.2024 | 16,80 | 17,24 | 16,70 | 16,96 | 0,12% | 57.217,00 |
| 18.11.2024 | 17,19 | 17,25 | 16,94 | 16,94 | -0,24% | 32.140,00 |
| 15.11.2024 | 17,19 | 17,28 | 16,97 | 16,98 | -0,64% | 51.801,00 |
| 14.11.2024 | 17,35 | 17,35 | 17,08 | 17,09 | -0,98% | 36.965,00 |
| 13.11.2024 | 17,57 | 17,59 | 17,25 | 17,26 | -0,52% | 29.570,00 |
| 12.11.2024 | 17,47 | 17,47 | 17,25 | 17,35 | 0,00% | 43.572,00 |
| 11.11.2024 | 17,17 | 17,51 | 17,17 | 17,35 | 2,00% | 39.650,00 |
| 08.11.2024 | 17,08 | 17,24 | 16,74 | 17,01 | 0,53% | 32.892,00 |
| 07.11.2024 | 17,54 | 17,68 | 16,92 | 16,92 | -3,15% | 41.354,00 |
| 06.11.2024 | 16,20 | 18,03 | 16,02 | 17,47 | 11,92% | 93.280,00 |
| 05.11.2024 | 15,35 | 15,65 | 15,33 | 15,61 | 3,17% | 50.823,00 |
| 04.11.2024 | 15,19 | 15,41 | 15,08 | 15,13 | 0,67% | 31.718,00 |
| 01.11.2024 | 15,37 | 15,40 | 15,00 | 15,03 | -1,18% | 27.744,00 |
| 31.10.2024 | 15,37 | 15,48 | 15,20 | 15,21 | -1,74% | 18.600,00 |
| 30.10.2024 | 15,09 | 15,51 | 15,04 | 15,48 | 2,65% | 17.254,00 |
| 29.10.2024 | 14,81 | 15,09 | 14,81 | 15,08 | 1,14% | 16.218,00 |
| 28.10.2024 | 14,93 | 15,06 | 14,90 | 14,91 | 0,40% | 23.079,00 |
| 25.10.2024 | 15,24 | 15,24 | 14,85 | 14,85 | -1,79% | 16.532,00 |
| 24.10.2024 | 16,06 | 16,06 | 15,02 | 15,12 | -1,82% | 34.914,00 |
| 23.10.2024 | 15,28 | 15,42 | 15,05 | 15,40 | 1,12% | 14.509,00 |
| 22.10.2024 | 15,23 | 15,31 | 15,07 | 15,23 | 0,26% | 17.198,00 |
| 21.10.2024 | 15,63 | 15,80 | 15,19 | 15,19 | -3,06% | 22.598,00 |
| 18.10.2024 | 15,92 | 15,92 | 15,58 | 15,67 | -1,10% | 60.901,00 |
| 17.10.2024 | 15,89 | 15,89 | 15,75 | 15,85 | 0,35% | 19.200,00 |
| 16.10.2024 | 15,78 | 15,90 | 15,75 | 15,79 | 1,22% | 25.705,00 |
| 15.10.2024 | 15,63 | 15,85 | 15,56 | 15,60 | 0,65% | 34.793,00 |
| 14.10.2024 | 15,44 | 15,72 | 15,25 | 15,50 | 1,11% | 18.841,00 |
| 11.10.2024 | 15,18 | 15,51 | 15,00 | 15,33 | 2,00% | 23.445,00 |
| 10.10.2024 | 14,90 | 15,03 | 14,88 | 15,03 | 0,13% | 13.041,00 |
| 09.10.2024 | 15,01 | 15,25 | 14,91 | 15,01 | 0,40% | 15.785,00 |
| 08.10.2024 | 15,09 | 15,35 | 14,88 | 14,95 | -0,33% | 21.817,00 |
| 07.10.2024 | 14,96 | 15,19 | 14,87 | 15,00 | -0,07% | 15.317,00 |
| 04.10.2024 | 15,03 | 15,26 | 14,97 | 15,01 | 0,87% | 21.125,00 |
| 03.10.2024 | 14,96 | 15,00 | 14,66 | 14,88 | -0,40% | 15.753,00 |
| 02.10.2024 | 15,25 | 15,29 | 14,91 | 14,94 | -1,52% | 25.180,00 |
| 01.10.2024 | 15,39 | 15,47 | 15,04 | 15,17 | -2,51% | 30.749,00 |
| 30.09.2024 | 15,22 | 15,65 | 15,22 | 15,56 | 2,13% | 26.937,00 |
| 27.09.2024 | 15,33 | 15,41 | 15,15 | 15,24 | 0,69% | 19.229,00 |
| 26.09.2024 | 15,32 | 15,42 | 15,08 | 15,13 | -0,20% | 31.215,00 |