27,230$
0,44%
Echtzeit-Aktienkurs Capital City Bank Group
Bid:
Ask:
Aktienkurse zur Capital City Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 27,12 | 27,35 | 27,03 | 27,23 | 0,11% | 5.771,00 |
| 22.04.2024 | 27,23 | 27,63 | 27,09 | 27,20 | 0,41% | 20.494,00 |
| 19.04.2024 | 25,86 | 27,09 | 25,86 | 27,09 | 4,68% | 24.604,00 |
| 18.04.2024 | 25,76 | 26,00 | 25,76 | 25,88 | 0,19% | 12.379,00 |
| 17.04.2024 | 26,00 | 26,39 | 25,78 | 25,83 | 0,16% | 23.792,00 |
| 16.04.2024 | 25,81 | 26,06 | 25,66 | 25,79 | -1,53% | 13.364,00 |
| 15.04.2024 | 26,18 | 26,36 | 25,89 | 26,19 | 0,54% | 24.143,00 |
| 12.04.2024 | 26,11 | 26,39 | 25,57 | 26,05 | -0,53% | 35.393,00 |
| 11.04.2024 | 26,38 | 26,41 | 26,00 | 26,19 | -0,80% | 20.244,00 |
| 10.04.2024 | 26,94 | 26,94 | 25,90 | 26,40 | -2,83% | 50.820,00 |
| 09.04.2024 | 27,39 | 27,50 | 27,11 | 27,17 | -0,11% | 14.937,00 |
| 08.04.2024 | 27,27 | 27,50 | 27,19 | 27,20 | 0,33% | 17.165,00 |
| 05.04.2024 | 27,35 | 27,49 | 27,06 | 27,11 | -1,06% | 27.937,00 |
| 04.04.2024 | 27,66 | 27,74 | 27,35 | 27,40 | 0,37% | 19.852,00 |
| 03.04.2024 | 27,02 | 27,55 | 27,01 | 27,30 | 0,00% | 24.153,00 |
| 02.04.2024 | 27,35 | 27,35 | 27,04 | 27,30 | -0,80% | 17.202,00 |
| 01.04.2024 | 27,82 | 28,12 | 27,37 | 27,52 | -0,65% | 32.157,00 |
| 28.03.2024 | 27,94 | 28,00 | 27,67 | 27,70 | -0,14% | 29.133,00 |
| 27.03.2024 | 27,32 | 27,74 | 27,20 | 27,74 | 2,66% | 11.188,00 |
| 26.03.2024 | 27,88 | 27,88 | 27,01 | 27,02 | -2,07% | 16.201,00 |
| 25.03.2024 | 27,44 | 28,04 | 27,06 | 27,59 | 1,14% | 24.802,00 |
| 22.03.2024 | 27,43 | 27,75 | 27,28 | 27,28 | -3,13% | 14.687,00 |
| 21.03.2024 | 27,86 | 28,46 | 27,55 | 28,16 | 2,81% | 21.564,00 |
| 20.03.2024 | 26,97 | 28,09 | 26,97 | 27,39 | 1,07% | 13.905,00 |
| 19.03.2024 | 27,10 | 27,39 | 27,10 | 27,10 | 0,71% | 20.924,00 |
| 18.03.2024 | 27,00 | 27,09 | 26,65 | 26,91 | 0,71% | 21.935,00 |
| 15.03.2024 | 26,91 | 27,49 | 26,61 | 26,72 | -2,30% | 131.069,00 |
| 14.03.2024 | 27,79 | 28,45 | 27,03 | 27,35 | -1,97% | 26.097,00 |
| 13.03.2024 | 27,89 | 28,07 | 27,57 | 27,90 | -0,18% | 24.763,00 |
| 12.03.2024 | 27,95 | 28,12 | 27,90 | 27,95 | -0,18% | 14.519,00 |
| 11.03.2024 | 28,31 | 28,31 | 28,00 | 28,00 | -1,03% | 9.174,00 |
| 08.03.2024 | 28,52 | 28,77 | 28,27 | 28,29 | -0,28% | 13.688,00 |
| 07.03.2024 | 28,49 | 28,74 | 28,06 | 28,37 | 0,96% | 9.578,00 |
| 06.03.2024 | 28,50 | 28,94 | 27,91 | 28,10 | -1,13% | 13.571,00 |
| 05.03.2024 | 28,52 | 28,53 | 27,89 | 28,42 | 2,56% | 13.333,00 |
| 04.03.2024 | 28,64 | 28,64 | 27,69 | 27,71 | -1,70% | 25.041,00 |
| 01.03.2024 | 28,36 | 28,36 | 27,93 | 28,19 | -0,14% | 20.994,00 |
| 29.02.2024 | 28,19 | 28,37 | 27,91 | 28,23 | 2,25% | 18.845,00 |
| 28.02.2024 | 27,35 | 27,68 | 27,35 | 27,61 | -0,07% | 25.283,00 |
| 27.02.2024 | 27,94 | 28,07 | 27,62 | 27,63 | -0,68% | 14.341,00 |
| 26.02.2024 | 27,53 | 28,04 | 27,52 | 27,82 | 0,25% | 24.452,00 |
| 23.02.2024 | 27,41 | 27,98 | 27,41 | 27,75 | 0,40% | 13.382,00 |
| 22.02.2024 | 28,03 | 28,03 | 27,53 | 27,64 | -1,92% | 22.048,00 |
| 21.02.2024 | 27,99 | 28,25 | 27,82 | 28,18 | -0,60% | 19.588,00 |
| 20.02.2024 | 28,17 | 28,85 | 28,11 | 28,35 | -0,84% | 13.994,00 |
| 16.02.2024 | 28,85 | 29,05 | 28,40 | 28,59 | -1,28% | 29.466,00 |
| 15.02.2024 | 28,38 | 29,19 | 28,34 | 28,96 | 3,28% | 26.689,00 |
| 14.02.2024 | 27,91 | 28,17 | 27,56 | 28,04 | 1,82% | 43.267,00 |
| 13.02.2024 | 28,50 | 28,78 | 27,23 | 27,54 | -5,94% | 40.206,00 |
| 12.02.2024 | 28,69 | 29,61 | 28,69 | 29,28 | 2,13% | 32.362,00 |
| 09.02.2024 | 28,29 | 28,69 | 27,64 | 28,67 | 2,17% | 41.902,00 |
| 08.02.2024 | 28,06 | 28,09 | 27,28 | 28,06 | 2,15% | 19.401,00 |
| 07.02.2024 | 27,81 | 27,88 | 27,12 | 27,47 | -1,36% | 32.469,00 |
| 06.02.2024 | 27,72 | 28,13 | 27,58 | 27,85 | 0,07% | 28.845,00 |
| 05.02.2024 | 27,83 | 28,23 | 27,39 | 27,83 | -1,66% | 22.813,00 |
| 02.02.2024 | 28,02 | 28,61 | 27,90 | 28,30 | -0,56% | 41.146,00 |
| 01.02.2024 | 28,87 | 28,87 | 27,64 | 28,46 | -0,28% | 29.670,00 |
| 31.01.2024 | 29,38 | 29,38 | 28,31 | 28,54 | -3,78% | 58.884,00 |
| 30.01.2024 | 29,75 | 30,04 | 29,41 | 29,66 | -1,30% | 34.065,00 |
| 29.01.2024 | 31,00 | 31,31 | 29,99 | 30,05 | -2,59% | 29.357,00 |
| 26.01.2024 | 31,15 | 31,24 | 30,50 | 30,85 | 0,00% | 25.290,00 |
| 25.01.2024 | 30,80 | 30,86 | 29,59 | 30,85 | 1,31% | 27.548,00 |
| 24.01.2024 | 30,28 | 31,34 | 30,00 | 30,45 | 6,47% | 37.508,00 |
| 23.01.2024 | 28,54 | 29,33 | 28,51 | 28,60 | 2,22% | 55.364,00 |
| 22.01.2024 | 27,33 | 28,10 | 27,33 | 27,98 | 3,13% | 77.302,00 |
| 19.01.2024 | 26,95 | 27,13 | 26,63 | 27,13 | 1,16% | 14.142,00 |
| 18.01.2024 | 27,19 | 27,19 | 26,70 | 26,82 | -0,85% | 24.510,00 |
| 17.01.2024 | 26,85 | 27,15 | 26,59 | 27,05 | -0,26% | 11.459,00 |
| 16.01.2024 | 27,17 | 27,38 | 26,80 | 27,12 | -0,44% | 24.440,00 |
| 12.01.2024 | 27,93 | 28,02 | 27,16 | 27,24 | -1,41% | 19.994,00 |
| 11.01.2024 | 27,77 | 27,77 | 27,28 | 27,63 | -1,50% | 22.416,00 |
| 10.01.2024 | 27,79 | 28,05 | 27,05 | 28,05 | 0,32% | 37.539,00 |
| 09.01.2024 | 28,10 | 28,43 | 27,86 | 27,96 | -1,76% | 48.598,00 |
| 08.01.2024 | 28,45 | 28,70 | 28,09 | 28,46 | 0,04% | 16.599,00 |
| 05.01.2024 | 28,02 | 28,77 | 28,02 | 28,45 | 1,72% | 46.032,00 |
| 04.01.2024 | 28,52 | 28,74 | 27,95 | 27,97 | -1,06% | 31.816,00 |
| 03.01.2024 | 29,42 | 29,42 | 27,98 | 28,27 | -4,07% | 24.296,00 |
| 02.01.2024 | 29,29 | 29,93 | 29,14 | 29,47 | 0,14% | 31.114,00 |
| 29.12.2023 | 30,70 | 30,70 | 29,43 | 29,43 | -3,89% | 21.027,00 |
| 28.12.2023 | 30,51 | 30,90 | 29,01 | 30,62 | -0,20% | 18.179,00 |
| 27.12.2023 | 31,28 | 31,28 | 30,48 | 30,68 | -1,13% | 35.383,00 |
| 26.12.2023 | 30,94 | 31,40 | 30,60 | 31,03 | 1,04% | 37.373,00 |
| 22.12.2023 | 30,88 | 30,88 | 30,57 | 30,71 | 0,36% | 23.535,00 |
| 21.12.2023 | 30,79 | 30,79 | 30,39 | 30,60 | 1,16% | 17.765,00 |
| 20.12.2023 | 30,93 | 31,73 | 30,24 | 30,25 | -1,79% | 37.372,00 |
| 19.12.2023 | 30,36 | 30,89 | 30,18 | 30,80 | 2,26% | 37.861,00 |
| 18.12.2023 | 30,28 | 32,56 | 29,92 | 30,12 | 0,17% | 27.335,00 |
| 15.12.2023 | 30,73 | 30,85 | 29,90 | 30,07 | -0,99% | 89.186,00 |
| 14.12.2023 | 29,99 | 30,89 | 29,99 | 30,37 | 3,37% | 33.603,00 |
| 13.12.2023 | 28,38 | 29,81 | 28,19 | 29,38 | 3,09% | 78.029,00 |
| 12.12.2023 | 28,53 | 28,73 | 28,07 | 28,50 | -0,49% | 19.035,00 |
| 11.12.2023 | 28,54 | 28,75 | 28,42 | 28,64 | 0,63% | 15.023,00 |
| 08.12.2023 | 28,16 | 28,84 | 28,16 | 28,46 | 0,67% | 34.470,00 |
| 07.12.2023 | 28,13 | 28,31 | 28,11 | 28,27 | 1,33% | 12.094,00 |
| 06.12.2023 | 28,33 | 28,83 | 27,87 | 27,90 | -0,25% | 29.014,00 |
| 05.12.2023 | 28,37 | 28,38 | 27,97 | 27,97 | -1,38% | 16.797,00 |
| 04.12.2023 | 27,68 | 28,45 | 27,68 | 28,36 | 2,24% | 31.570,00 |
| 01.12.2023 | 26,95 | 27,92 | 26,76 | 27,74 | 3,74% | 71.200,00 |
| 30.11.2023 | 27,19 | 27,44 | 26,74 | 26,74 | -1,44% | 37.114,00 |
| 29.11.2023 | 27,04 | 27,60 | 26,90 | 27,13 | 1,27% | 18.734,00 |