Holen Sie sich die Stockscreener-App
40.82
1.34%
0.54
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $40.93 | $39.57 | $1.36 | 36,486.0 | +1.34% |
| 2025-07-01 | $41.00 | $39.34 | $1.66 | 74,846.0 | +2.36% |
| 2025-06-30 | $39.82 | $39.16 | $0.66 | 36,313.0 | +0.61% |
| 2025-06-27 | $39.53 | $37.87 | $1.66 | 83,727.0 | +0.77% |
| 2025-06-26 | $39.16 | $38.20 | $0.96 | 31,036.0 | +1.28% |
| 2025-06-25 | $38.97 | $38.12 | $0.85 | 26,245.0 | -0.78% |
| 2025-06-24 | $39.14 | $38.00 | $1.14 | 58,399.0 | +1.60% |
| 2025-06-23 | $38.39 | $36.87 | $1.52 | 43,302.0 | +3.01% |
| 2025-06-20 | $37.37 | $36.72 | $0.65 | 52,949.0 | +0.65% |
| 2025-06-18 | $36.91 | $36.43 | $0.48 | 28,987.0 | +0.19% |
| 2025-06-17 | $36.67 | $35.94 | $0.73 | 30,986.0 | +0.60% |
| 2025-06-16 | $37.64 | $36.21 | $1.43 | 22,396.0 | -1.03% |
| 2025-06-13 | $37.10 | $36.55 | $0.55 | 28,029.0 | -2.44% |
| 2025-06-12 | $37.69 | $37.20 | $0.4873 | 21,184.0 | -0.79% |
| 2025-06-11 | $38.15 | $37.55 | $0.598 | 44,044.0 | -0.03% |
| 2025-06-10 | $38.15 | $37.55 | $0.602 | 33,282.0 | +2.12% |
| 2025-06-09 | $38.19 | $37.00 | $1.19 | 41,575.0 | -1.14% |
| 2025-06-06 | $37.75 | $37.06 | $0.69 | 23,499.0 | +1.87% |
| 2025-06-05 | $37.44 | $36.36 | $1.08 | 27,626.0 | -0.28% |
| 2025-06-04 | $38.14 | $37.01 | $1.13 | 22,159.0 | -1.40% |
| 2025-06-03 | $38.06 | $37.18 | $0.885 | 36,971.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $41.00 | $39.34 | $1.66 | 147,818.0 | +3.74% |
| 2025-06 | $39.82 | $35.94 | $3.88 | 719,867.0 | +4.27% |
| 2025-05 | $39.71 | $35.72 | $3.99 | 494,172.0 | +3.28% |
| 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% |
1.32%
6.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):