35,200€
6,02%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 29.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -5,14% | - |
| 28.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 27.01.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 1,09% | 100,00 |
| 26.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -5,67% | - |
| 23.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 22.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 21.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 20.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 19.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 16.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 15.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 14.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 13.01.2026 | 36,40 | 37,60 | 36,40 | 37,60 | 3,87% | 10,00 |
| 12.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 09.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 08.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 07.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 06.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 05.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 02.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 30.12.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 2,23% | 1,00 |
| 29.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 41,00 |
| 23.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 22.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 19.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 18.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 17.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 16.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 12.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 10.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 09.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 08.12.2025 | 35,40 | 35,80 | 35,40 | 35,80 | -0,56% | 100,00 |
| 05.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 04.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 03.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 02.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 28.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 27.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 26.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 25.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 24.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 21.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 20.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 18.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 17.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 14.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 13.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 12.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 11.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 10.11.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | - |
| 07.11.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 0,00% | 10,00 |
| 06.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 05.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 04.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 03.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 31.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 30.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 29.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 27.10.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 1,16% | 100,00 |
| 24.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 23.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 22.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 21.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.10.2025 | 33,20 | 35,00 | 33,20 | 35,00 | 6,71% | 6,00 |
| 17.10.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -6,82% | 100,00 |
| 16.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 15.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 14.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 13.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | 100,00 |
| 10.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 09.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 07.10.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 2,22% | 27,00 |
| 06.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 03.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 02.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 01.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 30.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 29.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 26.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 25.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 24.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 23.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 22.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 19.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 18.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 17.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 16.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 15.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 12.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 10.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 09.09.2025 | 37,20 | 37,40 | 36,80 | 37,40 | 0,81% | - |
| 08.09.2025 | 37,00 | 37,10 | 36,20 | 37,10 | -0,80% | - |
| 05.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |