Holen Sie sich die Stockscreener-App
37.07
0.75%
-0.28
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Capital City Bank Group Inc-Aktien (CCBG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $37.77 | $35.72 | $2.05 | 15,211.0 | -0.75% |
| 2025-05-02 | $38.04 | $36.75 | $1.29 | 18,956.0 | +1.72% |
| 2025-05-01 | $37.00 | $36.20 | $0.805 | 22,563.0 | +0.49% |
| 2025-04-30 | $36.76 | $35.56 | $1.20 | 28,634.0 | -0.46% |
| 2025-04-29 | $36.84 | $35.78 | $1.06 | 20,802.0 | +1.94% |
| 2025-04-28 | $36.47 | $35.73 | $0.735 | 24,393.0 | -0.72% |
| 2025-04-25 | $36.38 | $34.83 | $1.55 | 18,184.0 | -1.63% |
| 2025-04-24 | $37.05 | $36.33 | $0.72 | 26,360.0 | +0.19% |
| 2025-04-23 | $36.95 | $36.02 | $0.93 | 32,048.0 | +1.91% |
| 2025-04-22 | $36.32 | $34.93 | $1.39 | 22,706.0 | +1.55% |
| 2025-04-21 | $36.35 | $35.36 | $0.99 | 22,189.0 | +3.67% |
| 2025-04-17 | $34.45 | $33.94 | $0.515 | 18,955.0 | +1.18% |
| 2025-04-16 | $34.27 | $33.64 | $0.63 | 17,606.0 | -0.44% |
| 2025-04-15 | $34.26 | $33.08 | $1.18 | 22,411.0 | +3.15% |
| 2025-04-14 | $33.36 | $32.38 | $0.98 | 21,997.0 | -0.36% |
| 2025-04-11 | $33.60 | $32.61 | $0.9884 | 19,014.0 | -0.63% |
| 2025-04-10 | $34.22 | $32.80 | $1.41 | 21,864.0 | -4.39% |
| 2025-04-09 | $35.25 | $32.75 | $2.50 | 77,726.0 | +3.29% |
| 2025-04-08 | $34.67 | $33.30 | $1.38 | 29,256.0 | +0.60% |
Capital City Bank Group Inc-Aktien (CCBG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Capital City Bank Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCBG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Capital City Bank Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Capital City Bank Group Inc-Aktien (CCBG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $38.04 | $35.72 | $2.32 | 71,941.0 | +1.45% |
| 2025-04 | $37.05 | $32.38 | $4.67 | 538,229.0 | +1.61% |
| 2025-03 | $37.68 | $34.76 | $2.92 | 519,774.0 | -3.07% |
| 2025-02 | $38.27 | $35.44 | $2.83 | 351,713.0 | +0.57% |
| 2025-01 | $37.95 | $33.00 | $4.95 | 516,290.0 | +0.65% |
Capital City Bank Group Inc-Aktien (CCBG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.09 | $35.99 | $4.10 | 576,020.0 | -6.76% |
| 2024-11 | $40.86 | $34.40 | $6.46 | 625,728.0 | +12.46% |
| 2024-10 | $36.34 | $33.00 | $3.34 | 429,394.0 | -0.82% |
| 2024-09 | $36.67 | $32.84 | $3.83 | 680,682.0 | +2.23% |
| 2024-08 | $35.27 | $30.99 | $4.28 | 683,502.0 | -2.76% |
| 2024-07 | $36.49 | $26.72 | $9.77 | 882,309.0 | +24.82% |
| 2024-06 | $28.56 | $25.45 | $3.11 | 590,578.0 | +4.71% |
| 2024-05 | $28.58 | $26.41 | $2.16 | 622,505.0 | +2.41% |
| 2024-04 | $28.12 | $25.57 | $2.55 | 543,440.0 | -4.26% |
| 2024-03 | $28.94 | $26.61 | $2.33 | 533,588.0 | -2.29% |
| 2024-02 | $29.61 | $27.12 | $2.49 | 608,026.0 | -0.80% |
| 2024-01 | $31.34 | $26.59 | $4.75 | 753,880.0 | -2.89% |
Capital City Bank Group Inc-Aktien (CCBG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.56 | $26.76 | $5.80 | 778,234.0 | +10.06% |
| 2023-11 | $30.30 | $26.54 | $3.76 | 743,998.0 | -6.41% |
| 2023-10 | $30.84 | $26.12 | $4.72 | 574,050.0 | -4.22% |
| 2023-09 | $31.20 | $28.64 | $2.55 | 551,365.0 | -2.23% |
| 2023-08 | $32.51 | $29.56 | $2.95 | 561,881.0 | -5.92% |
| 2023-07 | $33.44 | $29.40 | $4.04 | 574,726.0 | +5.84% |
| 2023-06 | $34.16 | $30.05 | $4.11 | 798,966.0 | +1.90% |
| 2023-05 | $31.68 | $28.03 | $3.65 | 592,813.0 | -1.28% |
| 2023-04 | $31.09 | $28.12 | $2.96 | 664,030.0 | +3.92% |
| 2023-03 | $36.86 | $28.18 | $8.68 | 1,401,108.0 | -17.83% |
| 2023-02 | $35.86 | $32.33 | $3.53 | 579,990.0 | +9.86% |
| 2023-01 | $32.91 | $31.17 | $1.74 | 624,876.0 | -0.09% |
0.30%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):