Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,21 | 25,65 | 0,00 | 24,81 | -3,27% | - |
| 25.02.2021 | 26,27 | 26,36 | 25,16 | 25,65 | -1,95% | - |
| 24.02.2021 | 26,12 | 26,37 | 26,11 | 26,16 | 2,15% | - |
| 23.02.2021 | 25,86 | 25,86 | 25,07 | 25,61 | 1,87% | - |
| 22.02.2021 | 24,87 | 25,14 | 24,87 | 25,14 | 2,49% | - |
| 19.02.2021 | 24,12 | 24,56 | 23,83 | 24,53 | 3,09% | - |
| 18.02.2021 | 24,01 | 24,27 | 23,28 | 23,80 | -1,75% | - |
| 17.02.2021 | 24,06 | 24,32 | 24,06 | 24,22 | 1,38% | - |
| 16.02.2021 | 23,39 | 24,22 | 23,34 | 23,89 | 3,13% | - |
| 12.02.2021 | 22,94 | 23,26 | 22,94 | 23,17 | 1,60% | - |
| 11.02.2021 | 23,72 | 23,84 | 0,00 | 22,80 | -4,82% | - |
| 10.02.2021 | 23,90 | 24,50 | 0,00 | 23,96 | -0,25% | - |
| 09.02.2021 | 24,04 | 24,26 | 23,74 | 24,02 | -1,11% | - |
| 08.02.2021 | 23,92 | 24,32 | 23,61 | 24,29 | 1,27% | - |
| 05.02.2021 | 24,16 | 24,16 | 23,74 | 23,98 | -1,15% | - |
| 04.02.2021 | 23,48 | 24,36 | 23,19 | 24,26 | 6,80% | - |
| 03.02.2021 | 22,99 | 23,12 | 22,53 | 22,72 | -2,59% | - |
| 02.02.2021 | 23,07 | 23,41 | 23,00 | 23,32 | 2,21% | - |
| 01.02.2021 | 22,49 | 23,13 | 22,26 | 22,82 | 1,26% | - |
| 29.01.2021 | 22,62 | 22,69 | 22,12 | 22,53 | -0,71% | - |
| 28.01.2021 | 22,07 | 23,21 | 0,00 | 22,69 | 3,42% | - |
| 27.01.2021 | 21,95 | 22,40 | 21,75 | 21,94 | -3,67% | - |
| 26.01.2021 | 23,97 | 24,09 | 22,47 | 22,78 | -5,77% | - |
| 25.01.2021 | 24,21 | 24,66 | 23,83 | 24,17 | -1,45% | - |
| 22.01.2021 | 24,21 | 24,91 | 23,89 | 24,53 | -0,99% | - |
| 21.01.2021 | 24,57 | 24,77 | 24,57 | 24,77 | 0,02% | - |
| 20.01.2021 | 25,12 | 25,39 | 24,45 | 24,77 | -1,02% | - |
| 19.01.2021 | 25,08 | 25,60 | 24,69 | 25,02 | -3,02% | - |
| 15.01.2021 | 24,94 | 25,82 | 24,70 | 25,80 | -0,60% | - |
| 14.01.2021 | 25,78 | 26,15 | 25,67 | 25,96 | 1,80% | - |
| 13.01.2021 | 25,99 | 25,99 | 25,35 | 25,50 | -2,58% | - |
| 12.01.2021 | 25,85 | 26,52 | 25,80 | 26,17 | 1,61% | - |
| 11.01.2021 | 25,38 | 26,12 | 25,38 | 25,76 | -0,44% | - |
| 08.01.2021 | 25,92 | 26,22 | 25,27 | 25,87 | -2,76% | - |
| 07.01.2021 | 26,47 | 26,95 | 26,35 | 26,61 | -0,21% | - |
| 06.01.2021 | 25,76 | 27,06 | 25,66 | 26,66 | 9,06% | - |
| 05.01.2021 | 24,41 | 25,01 | 24,34 | 24,45 | 1,31% | - |
| 04.01.2021 | 24,42 | 24,49 | 23,72 | 24,13 | -1,81% | - |
| 31.12.2020 | 25,70 | 25,74 | 24,58 | 24,58 | -0,24% | - |
| 30.12.2020 | 24,57 | 24,77 | 24,21 | 24,64 | 1,32% | - |
| 29.12.2020 | 24,77 | 24,79 | 24,31 | 24,32 | -5,11% | - |
| 28.12.2020 | 24,44 | 25,63 | 24,44 | 25,63 | -11,94% | - |
| 24.12.2020 | 24,89 | 29,10 | 24,18 | 29,10 | 16,56% | - |
| 23.12.2020 | 24,93 | 25,02 | 24,71 | 24,97 | 2,21% | - |
| 22.12.2020 | 24,71 | 24,71 | 24,40 | 24,43 | -1,23% | - |
| 21.12.2020 | 24,28 | 24,85 | 24,17 | 24,73 | 0,73% | - |
| 18.12.2020 | 25,92 | 26,20 | 24,10 | 24,55 | -5,50% | - |
| 17.12.2020 | 25,73 | 25,98 | 25,60 | 25,98 | 0,66% | - |
| 16.12.2020 | 25,82 | 26,29 | 25,33 | 25,81 | 0,27% | - |
| 15.12.2020 | 25,62 | 26,31 | 25,42 | 25,74 | 0,23% | - |
| 14.12.2020 | 25,81 | 25,81 | 25,58 | 25,68 | 0,77% | - |
| 11.12.2020 | 25,86 | 25,90 | 25,36 | 25,49 | -1,66% | - |
| 10.12.2020 | 25,76 | 25,96 | 25,69 | 25,92 | -0,35% | - |
| 09.12.2020 | 25,85 | 26,53 | 25,78 | 26,01 | 0,68% | - |
| 08.12.2020 | 26,47 | 26,47 | 25,73 | 25,83 | 2,38% | - |
| 07.12.2020 | 24,82 | 25,51 | 24,77 | 25,23 | -1,12% | - |
| 04.12.2020 | 24,52 | 25,60 | 24,44 | 25,52 | 4,63% | - |
| 03.12.2020 | 24,18 | 24,50 | 24,15 | 24,39 | 103,55% | - |
| 02.12.2020 | 23,56 | 23,56 | 11,98 | 11,98 | -49,82% | - |
| 01.12.2020 | 23,92 | 24,07 | 23,40 | 23,88 | 3,78% | - |
| 30.11.2020 | 0,00 | 23,90 | 0,00 | 23,01 | -55,42% | - |
| 27.11.2020 | 23,69 | 51,61 | 21,80 | 51,61 | 111,29% | - |
| 25.11.2020 | 24,56 | 24,98 | 23,98 | 24,43 | -1,21% | - |
| 24.11.2020 | 23,80 | 24,98 | 23,61 | 24,73 | 7,10% | - |
| 23.11.2020 | 23,16 | 23,38 | 23,09 | 23,09 | 0,98% | - |
| 20.11.2020 | 22,82 | 22,93 | 22,62 | 22,86 | -0,04% | - |
| 19.11.2020 | 23,16 | 23,30 | 22,54 | 22,87 | -1,23% | - |
| 18.11.2020 | 23,73 | 23,73 | 23,06 | 23,16 | -1,13% | - |
| 17.11.2020 | 22,93 | 23,46 | 22,90 | 23,42 | 0,84% | - |
| 16.11.2020 | 23,47 | 23,80 | 23,09 | 23,23 | 1,66% | - |
| 13.11.2020 | 22,25 | 23,00 | 22,25 | 22,85 | 3,28% | - |
| 12.11.2020 | 22,04 | 22,53 | 21,62 | 22,12 | -1,43% | - |
| 11.11.2020 | 23,05 | 23,05 | 22,27 | 22,44 | -3,48% | - |
| 10.11.2020 | 23,04 | 23,78 | 0,00 | 23,25 | 2,24% | - |
| 09.11.2020 | 21,75 | 23,55 | 21,75 | 22,74 | 11,06% | - |
| 06.11.2020 | 21,79 | 21,79 | 20,44 | 20,48 | -3,60% | - |
| 05.11.2020 | 20,69 | 21,26 | 20,68 | 21,24 | 2,36% | - |
| 04.11.2020 | 21,65 | 21,82 | 20,75 | 20,75 | -8,23% | - |
| 03.11.2020 | 22,30 | 22,69 | 21,91 | 22,61 | 4,89% | - |
| 02.11.2020 | 20,90 | 21,89 | 20,90 | 21,56 | 1,01% | - |
| 30.10.2020 | 21,61 | 21,71 | 21,14 | 21,34 | -0,09% | - |
| 29.10.2020 | 21,33 | 21,41 | 21,05 | 21,36 | -0,47% | - |
| 28.10.2020 | 21,40 | 21,56 | 21,29 | 21,46 | 0,80% | - |
| 27.10.2020 | 22,01 | 22,02 | 21,10 | 21,29 | -1,73% | - |
| 26.10.2020 | 21,75 | 21,75 | 21,42 | 21,67 | -3,73% | - |
| 23.10.2020 | 21,79 | 22,51 | 21,71 | 22,51 | 5,24% | - |
| 22.10.2020 | 21,91 | 22,38 | 21,39 | 21,39 | 1,45% | - |
| 21.10.2020 | 21,15 | 21,34 | 21,08 | 21,08 | -0,61% | - |
| 20.10.2020 | 20,84 | 21,62 | 20,64 | 21,21 | 1,43% | - |
| 19.10.2020 | 21,07 | 21,32 | 20,85 | 20,91 | 1,65% | - |
| 16.10.2020 | 20,82 | 21,05 | 20,54 | 20,57 | 0,51% | - |
| 15.10.2020 | 20,46 | 21,04 | 20,46 | 20,47 | -1,37% | - |
| 14.10.2020 | 20,88 | 21,14 | 20,75 | 20,75 | -1,10% | - |
| 13.10.2020 | 21,79 | 21,79 | 20,74 | 20,98 | -4,31% | - |
| 12.10.2020 | 20,86 | 21,99 | 20,86 | 21,93 | 2,29% | - |
| 09.10.2020 | 22,12 | 22,12 | 21,41 | 21,44 | -1,74% | - |
| 08.10.2020 | 21,92 | 22,08 | 21,62 | 21,82 | 0,69% | - |
| 07.10.2020 | 21,64 | 21,83 | 21,17 | 21,67 | 3,81% | - |
| 06.10.2020 | 20,70 | 21,65 | 20,40 | 20,87 | 2,05% | - |
| 05.10.2020 | 19,87 | 20,47 | 19,87 | 20,45 | 3,49% | - |