35,800€
4,07%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 36,00 | 36,00 | 35,00 | 35,80 | 4,07% | - |
| 17.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 16.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 15.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 14.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 11.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 10.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 08.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 07.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 03.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 02.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 01.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 30.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 27.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 26.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 25.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 24.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 23.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 20.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 19.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 17.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 16.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 13.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 12.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 11.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 10.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 05.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 04.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 03.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 02.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -8,05% | - |
| 30.05.2025 | 32,80 | 34,80 | 32,80 | 34,80 | 4,82% | 50,00 |
| 29.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 28.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 27.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 23.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 22.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 21.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 20.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 19.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 16.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 15.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 14.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 50,00 |
| 13.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 12.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 09.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | - |
| 08.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 07.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 06.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 05.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 30.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 29.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 28.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 25.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 24.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 23.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 22.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 17.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 16.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 15.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 14.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 11.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 10.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 09.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 08.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 7,80% | - |
| 07.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 04.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 03.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | - |
| 02.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 01.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 31.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 28.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 27.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 26.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 25.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 24.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 21.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 20.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 19.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 18.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 17.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 14.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 13.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 12.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 11.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 10.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 07.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 06.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 05.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 04.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 03.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 28.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 27.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 26.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |