17,010$
-0,47%
Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |