Holen Sie sich die Stockscreener-App
15.55
1.17%
0.18
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Colony Bankcorp Inc-Aktien (CBAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-16 | $15.76 | $15.31 | $0.443 | 12,291.0 | +1.56% |
| 2024-09-13 | $15.47 | $14.96 | $0.51 | 46,304.0 | +2.67% |
| 2024-09-12 | $15.09 | $14.86 | $0.23 | 28,132.0 | +0.34% |
| 2024-09-11 | $14.99 | $14.69 | $0.30 | 33,257.0 | -0.40% |
| 2024-09-10 | $15.19 | $14.70 | $0.49 | 43,435.0 | +1.15% |
| 2024-09-09 | $15.03 | $14.78 | $0.245 | 40,248.0 | +0.54% |
| 2024-09-06 | $15.04 | $14.62 | $0.42 | 38,831.0 | -0.67% |
| 2024-09-05 | $15.16 | $14.73 | $0.43 | 25,208.0 | -0.34% |
| 2024-09-04 | $15.38 | $14.72 | $0.6574 | 33,831.0 | -0.40% |
| 2024-09-03 | $15.16 | $14.86 | $0.30 | 27,789.0 | -0.47% |
| 2024-08-30 | $15.56 | $14.92 | $0.645 | 20,038.0 | +0.47% |
| 2024-08-29 | $15.15 | $14.79 | $0.36 | 22,442.0 | +0.74% |
| 2024-08-28 | $14.97 | $14.79 | $0.18 | 27,755.0 | -0.13% |
| 2024-08-27 | $14.99 | $14.59 | $0.3999 | 37,755.0 | -0.13% |
| 2024-08-26 | $15.31 | $14.82 | $0.485 | 37,300.0 | -0.20% |
| 2024-08-23 | $15.16 | $14.29 | $0.87 | 39,711.0 | +5.08% |
| 2024-08-22 | $14.36 | $14.06 | $0.30 | 32,125.0 | +0.71% |
| 2024-08-21 | $14.39 | $14.05 | $0.3399 | 41,954.0 | -0.49% |
| 2024-08-20 | $14.47 | $14.14 | $0.33 | 44,433.0 | -2.01% |
| 2024-08-19 | $14.65 | $14.27 | $0.38 | 48,553.0 | +0.70% |
Colony Bankcorp Inc-Aktien (CBAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Colony Bankcorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Colony Bankcorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Colony Bankcorp Inc-Aktien (CBAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $15.76 | $14.62 | $1.14 | 329,326.0 | +4.00% |
| 2024-08 | $15.74 | $13.00 | $2.74 | 946,122.0 | -3.35% |
| 2024-07 | $15.80 | $11.93 | $3.87 | 1,720,652.0 | +26.78% |
| 2024-06 | $12.50 | $11.26 | $1.24 | 702,946.0 | +1.41% |
| 2024-05 | $12.22 | $10.88 | $1.34 | 614,972.0 | +11.13% |
| 2024-04 | $11.58 | $10.33 | $1.25 | 596,390.0 | -5.48% |
| 2024-03 | $11.63 | $10.49 | $1.14 | 672,716.0 | +1.41% |
| 2024-02 | $12.32 | $10.88 | $1.44 | 930,250.0 | -7.28% |
| 2024-01 | $13.43 | $12.23 | $1.20 | 951,755.0 | -8.05% |
Colony Bankcorp Inc-Aktien (CBAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.58 | $10.71 | $2.87 | 1,225,962.0 | +23.95% |
| 2023-11 | $10.88 | $9.84 | $1.04 | 763,354.0 | +7.84% |
| 2023-10 | $10.36 | $9.36 | $1.00 | 725,577.0 | -0.45% |
| 2023-09 | $10.63 | $9.58 | $1.05 | 1,441,726.0 | -3.99% |
| 2023-08 | $11.34 | $10.18 | $1.16 | 776,525.0 | -2.89% |
| 2023-07 | $11.16 | $9.03 | $2.13 | 812,441.0 | +13.80% |
| 2023-06 | $10.22 | $9.23 | $0.99 | 1,719,992.0 | +1.29% |
| 2023-05 | $9.99 | $8.59 | $1.40 | 981,373.0 | -5.87% |
| 2023-04 | $10.31 | $9.26 | $1.05 | 970,205.0 | -3.14% |
| 2023-03 | $12.63 | $10.00 | $2.63 | 1,050,743.0 | -18.85% |
| 2023-02 | $13.48 | $12.50 | $0.98 | 610,167.0 | -2.48% |
| 2023-01 | $13.98 | $12.52 | $1.46 | 634,505.0 | +1.58% |
Colony Bankcorp Inc-Aktien (CBAN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $13.98 | $12.64 | $1.34 | 1,152,635.0 | -7.44% |
| 2022-11 | $14.27 | $13.23 | $1.04 | 861,221.0 | -0.65% |
| 2022-10 | $14.47 | $13.02 | $1.45 | 718,420.0 | +5.91% |
| 2022-09 | $14.49 | $12.89 | $1.60 | 980,616.0 | -7.72% |
| 2022-08 | $15.18 | $14.02 | $1.16 | 834,407.0 | -2.75% |
| 2022-07 | $16.18 | $13.84 | $2.34 | 1,694,407.0 | -3.78% |
| 2022-06 | $17.12 | $14.75 | $2.37 | 4,075,138.0 | -10.71% |
| 2022-05 | $17.17 | $15.94 | $1.23 | 1,368,373.0 | -1.40% |
| 2022-04 | $18.74 | $17.01 | $1.73 | 1,265,275.0 | -8.19% |
| 2022-03 | $18.98 | $17.75 | $1.23 | 962,994.0 | +2.08% |
| 2022-02 | $19.00 | $15.95 | $3.05 | 511,788.0 | +8.55% |
| 2022-01 | $18.50 | $16.56 | $1.94 | 164,746.0 | -1.29% |
0.09%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):