17,010$
-0,47%
Echtzeit-Aktienkurs Colony Bankcorp
Bid:
Ask:
Aktienkurse zur Colony Bankcorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,96 | 20,24 | 19,80 | 19,89 | -0,45% | 376.921,00 |
| 23.04.2026 | 19,82 | 20,57 | 19,29 | 19,98 | -3,99% | 693.656,00 |
| 22.04.2026 | 20,80 | 20,93 | 20,39 | 20,81 | 0,92% | 214.076,00 |
| 21.04.2026 | 21,27 | 21,33 | 20,58 | 20,62 | -2,87% | 244.255,00 |
| 20.04.2026 | 21,22 | 21,49 | 21,15 | 21,23 | -0,09% | 450.945,00 |
| 17.04.2026 | 21,09 | 21,61 | 21,05 | 21,25 | 2,21% | 540.532,00 |
| 16.04.2026 | 20,89 | 21,08 | 20,77 | 20,79 | -0,95% | 216.311,00 |
| 15.04.2026 | 20,94 | 21,23 | 20,84 | 20,99 | 0,05% | 325.141,00 |
| 14.04.2026 | 20,83 | 21,04 | 20,67 | 20,98 | 0,19% | 308.212,00 |
| 13.04.2026 | 20,87 | 21,02 | 20,71 | 20,94 | -0,05% | 270.794,00 |
| 10.04.2026 | 21,22 | 21,22 | 20,79 | 20,95 | -1,09% | 257.023,00 |
| 09.04.2026 | 20,78 | 21,31 | 20,75 | 21,18 | 1,68% | 494.041,00 |
| 08.04.2026 | 20,70 | 21,13 | 20,67 | 20,83 | 2,76% | 426.936,00 |
| 07.04.2026 | 20,22 | 20,34 | 20,15 | 20,27 | 0,00% | 370.046,00 |
| 06.04.2026 | 20,14 | 20,34 | 20,03 | 20,27 | 0,80% | 357.899,00 |
| 02.04.2026 | 19,89 | 20,19 | 19,75 | 20,11 | 0,10% | 315.169,00 |
| 01.04.2026 | 20,37 | 20,37 | 20,08 | 20,09 | 0,60% | 194.848,00 |
| 31.03.2026 | 19,75 | 20,14 | 19,63 | 19,97 | 2,20% | 286.917,00 |
| 30.03.2026 | 19,63 | 19,66 | 19,44 | 19,54 | 0,10% | 131.593,00 |
| 27.03.2026 | 19,48 | 19,82 | 19,40 | 19,52 | -0,66% | 94.370,00 |
| 26.03.2026 | 19,54 | 19,74 | 19,48 | 19,65 | -0,15% | 124.378,00 |
| 25.03.2026 | 19,84 | 19,94 | 19,43 | 19,68 | 0,10% | 180.508,00 |
| 24.03.2026 | 19,25 | 19,88 | 19,22 | 19,66 | 1,03% | 263.034,00 |
| 23.03.2026 | 20,25 | 20,62 | 19,38 | 19,46 | 2,26% | 610.154,00 |
| 20.03.2026 | 19,77 | 19,90 | 19,03 | 19,03 | -1,91% | 813.390,00 |
| 19.03.2026 | 19,03 | 19,60 | 18,95 | 19,40 | 1,68% | 157.476,00 |
| 18.03.2026 | 19,35 | 19,46 | 19,02 | 19,08 | -2,05% | 163.678,00 |
| 17.03.2026 | 19,79 | 19,79 | 19,47 | 19,48 | -0,20% | 132.881,00 |
| 16.03.2026 | 19,66 | 19,78 | 19,50 | 19,52 | 0,98% | 153.026,00 |
| 13.03.2026 | 19,58 | 19,65 | 19,27 | 19,33 | -0,36% | 127.248,00 |
| 12.03.2026 | 19,29 | 19,52 | 19,00 | 19,40 | -0,05% | 123.228,00 |
| 11.03.2026 | 19,79 | 19,92 | 19,33 | 19,41 | -1,52% | 116.139,00 |
| 10.03.2026 | 19,50 | 20,07 | 19,48 | 19,71 | 0,56% | 191.792,00 |
| 09.03.2026 | 19,50 | 19,73 | 19,04 | 19,60 | -0,51% | 163.002,00 |
| 06.03.2026 | 19,46 | 19,83 | 19,20 | 19,70 | -0,86% | 174.269,00 |
| 05.03.2026 | 19,90 | 20,04 | 19,59 | 19,87 | -0,65% | 159.566,00 |
| 04.03.2026 | 20,04 | 20,22 | 19,88 | 20,00 | 0,70% | 189.124,00 |
| 03.03.2026 | 19,67 | 20,01 | 19,46 | 19,86 | -0,75% | 201.664,00 |
| 02.03.2026 | 19,60 | 20,30 | 19,60 | 20,01 | 0,91% | 354.041,00 |
| 27.02.2026 | 20,25 | 20,45 | 19,81 | 19,83 | -3,64% | 191.816,00 |
| 26.02.2026 | 20,60 | 21,04 | 20,30 | 20,58 | 0,34% | 172.273,00 |
| 25.02.2026 | 20,25 | 20,66 | 20,20 | 20,51 | 2,14% | 294.202,00 |
| 24.02.2026 | 20,17 | 20,51 | 19,89 | 20,08 | -0,25% | 123.094,00 |
| 23.02.2026 | 20,30 | 20,65 | 19,91 | 20,13 | -0,79% | 252.768,00 |
| 20.02.2026 | 20,16 | 20,50 | 19,98 | 20,29 | 0,84% | 203.519,00 |
| 19.02.2026 | 20,06 | 21,03 | 19,91 | 20,12 | -0,30% | 199.123,00 |
| 18.02.2026 | 20,46 | 20,91 | 20,13 | 20,18 | -1,70% | 96.848,00 |
| 17.02.2026 | 20,68 | 20,69 | 20,37 | 20,53 | 0,83% | 161.021,00 |
| 13.02.2026 | 20,49 | 20,59 | 20,16 | 20,36 | 0,20% | 126.996,00 |
| 12.02.2026 | 20,77 | 20,97 | 20,16 | 20,32 | -1,17% | 135.239,00 |
| 11.02.2026 | 20,75 | 21,08 | 20,44 | 20,56 | -0,92% | 101.766,00 |
| 10.02.2026 | 20,94 | 21,13 | 20,70 | 20,75 | -0,67% | 195.767,00 |
| 09.02.2026 | 20,99 | 21,19 | 20,88 | 20,89 | -0,85% | 124.627,00 |
| 06.02.2026 | 21,16 | 21,38 | 20,96 | 21,07 | 0,81% | 141.919,00 |
| 05.02.2026 | 20,89 | 21,28 | 20,84 | 20,90 | -0,05% | 84.353,00 |
| 04.02.2026 | 20,58 | 21,46 | 20,58 | 20,91 | 1,95% | 117.244,00 |
| 03.02.2026 | 20,11 | 20,65 | 20,06 | 20,51 | 1,99% | 166.476,00 |
| 02.02.2026 | 19,50 | 20,23 | 19,50 | 20,11 | 3,34% | 133.317,00 |
| 30.01.2026 | 19,44 | 19,62 | 19,17 | 19,46 | -0,10% | 102.178,00 |
| 29.01.2026 | 18,94 | 20,01 | 18,91 | 19,48 | 4,96% | 147.526,00 |
| 28.01.2026 | 18,60 | 18,61 | 18,32 | 18,56 | 0,27% | 77.966,00 |
| 27.01.2026 | 18,57 | 18,74 | 18,49 | 18,51 | -0,43% | 62.489,00 |
| 26.01.2026 | 18,64 | 19,28 | 18,41 | 18,59 | -0,32% | 86.906,00 |
| 23.01.2026 | 19,38 | 19,53 | 18,50 | 18,65 | -4,36% | 123.034,00 |
| 22.01.2026 | 19,25 | 19,81 | 19,25 | 19,50 | 1,04% | 66.618,00 |
| 21.01.2026 | 18,55 | 19,42 | 18,55 | 19,30 | 4,66% | 96.494,00 |
| 20.01.2026 | 18,50 | 18,66 | 18,42 | 18,44 | -1,23% | 81.153,00 |
| 16.01.2026 | 18,60 | 18,88 | 18,56 | 18,67 | -0,05% | 85.057,00 |
| 15.01.2026 | 18,46 | 18,92 | 18,46 | 18,68 | 1,41% | 87.059,00 |
| 14.01.2026 | 18,08 | 18,46 | 17,87 | 18,42 | 1,94% | 83.865,00 |
| 13.01.2026 | 17,98 | 18,19 | 17,83 | 18,07 | 0,56% | 71.364,00 |
| 12.01.2026 | 18,10 | 18,29 | 17,91 | 17,97 | -0,99% | 96.207,00 |
| 09.01.2026 | 18,28 | 18,37 | 17,86 | 18,15 | -0,55% | 63.749,00 |
| 08.01.2026 | 17,80 | 18,42 | 17,80 | 18,25 | 2,07% | 217.123,00 |
| 07.01.2026 | 17,94 | 17,96 | 17,62 | 17,88 | -0,17% | 124.666,00 |
| 06.01.2026 | 17,77 | 17,95 | 17,70 | 17,91 | 0,28% | 128.471,00 |
| 05.01.2026 | 17,69 | 18,23 | 17,69 | 17,86 | 0,85% | 183.943,00 |
| 02.01.2026 | 18,02 | 18,02 | 17,51 | 17,71 | -0,62% | 77.555,00 |
| 31.12.2025 | 17,95 | 17,98 | 17,80 | 17,82 | -0,34% | 76.914,00 |
| 30.12.2025 | 18,00 | 18,04 | 17,80 | 17,88 | -0,39% | 72.725,00 |
| 29.12.2025 | 18,05 | 18,07 | 17,90 | 17,95 | -0,55% | 98.018,00 |
| 26.12.2025 | 18,05 | 18,16 | 18,00 | 18,05 | -0,11% | 63.092,00 |
| 24.12.2025 | 18,01 | 18,20 | 17,96 | 18,07 | 0,22% | 36.882,00 |
| 23.12.2025 | 18,11 | 18,30 | 18,03 | 18,03 | -0,50% | 64.678,00 |
| 22.12.2025 | 18,34 | 18,48 | 18,03 | 18,12 | -1,25% | 107.917,00 |
| 19.12.2025 | 18,50 | 18,59 | 18,16 | 18,35 | -1,02% | 170.535,00 |
| 18.12.2025 | 18,49 | 18,80 | 18,45 | 18,54 | 0,60% | 112.091,00 |
| 17.12.2025 | 18,44 | 18,69 | 18,36 | 18,43 | 0,11% | 92.892,00 |
| 16.12.2025 | 18,41 | 18,55 | 18,18 | 18,41 | 0,05% | 77.273,00 |
| 15.12.2025 | 18,38 | 18,56 | 18,21 | 18,40 | 0,27% | 80.290,00 |
| 12.12.2025 | 18,36 | 18,49 | 18,19 | 18,35 | 0,33% | 81.682,00 |
| 11.12.2025 | 18,16 | 18,53 | 18,16 | 18,29 | 1,05% | 71.416,00 |
| 10.12.2025 | 17,77 | 18,21 | 17,64 | 18,10 | 2,96% | 188.003,00 |
| 09.12.2025 | 17,38 | 17,71 | 17,35 | 17,58 | 1,03% | 96.726,00 |
| 08.12.2025 | 17,44 | 17,50 | 17,17 | 17,40 | -0,40% | 153.055,00 |
| 05.12.2025 | 17,35 | 17,47 | 17,00 | 17,47 | 0,69% | 147.312,00 |
| 04.12.2025 | 17,35 | 17,70 | 17,29 | 17,35 | -0,12% | 109.101,00 |
| 03.12.2025 | 17,15 | 17,50 | 17,11 | 17,37 | 2,24% | 84.332,00 |
| 02.12.2025 | 17,40 | 17,40 | 16,90 | 16,99 | -1,56% | 83.880,00 |
| 01.12.2025 | 17,25 | 17,46 | 17,18 | 17,26 | 0,64% | 41.843,00 |