45,200€
2,26%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 45,30 | 45,30 | 45,20 | 45,20 | 2,26% | - |
| 06.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 05.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 04.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 03.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 31.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 30.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 29.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 28.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 27.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 24.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 23.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 22.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 21.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 20.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 17.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | - |
| 16.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 15.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 14.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 13.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 10.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 09.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 08.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,67% | - |
| 07.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | - |
| 06.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 03.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 02.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 01.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 30.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 29.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 26.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 25.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 24.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 23.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 22.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 19.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 18.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 17.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 16.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 15.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 12.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 11.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 10.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 09.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 08.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 05.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 04.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 03.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 02.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 01.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 29.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 28.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 27.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 26.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 25.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 22.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 21.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 20.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 19.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 18.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 15.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 14.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 13.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 12.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 11.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 08.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 07.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 06.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 05.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 04.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 30.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
| 29.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 28.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 27.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 24.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 23.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 22.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 21.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 20.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 17.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 16.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 15.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 14.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 13.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 10.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 09.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 08.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 07.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 02.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 01.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 31.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 30.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 27.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 26.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 25.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 24.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 23.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 20.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 19.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 18.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |