Holen Sie sich die Stockscreener-App
40.37
1.58%
-0.65
Handel nachbörslich:
40.37
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $41.28 | $40.19 | $1.09 | 65,860.0 | -1.58% |
| 2025-08-14 | $41.36 | $40.35 | $1.01 | 33,944.0 | -1.54% |
| 2025-08-13 | $41.66 | $40.83 | $0.835 | 34,183.0 | +2.21% |
| 2025-08-12 | $40.85 | $39.24 | $1.61 | 50,285.0 | +4.54% |
| 2025-08-11 | $39.38 | $38.79 | $0.5876 | 27,491.0 | -0.31% |
| 2025-08-08 | $39.44 | $38.74 | $0.70 | 32,759.0 | +1.09% |
| 2025-08-07 | $38.99 | $38.06 | $0.9311 | 25,636.0 | -0.69% |
| 2025-08-06 | $39.21 | $38.74 | $0.47 | 61,204.0 | +0.18% |
| 2025-08-05 | $39.19 | $38.44 | $0.75 | 34,381.0 | -0.08% |
| 2025-08-04 | $39.18 | $38.24 | $0.9439 | 30,207.0 | +1.09% |
| 2025-08-01 | $39.35 | $38.00 | $1.35 | 48,774.0 | -2.75% |
| 2025-07-31 | $39.81 | $38.91 | $0.90 | 45,486.0 | +0.28% |
| 2025-07-30 | $40.59 | $39.13 | $1.46 | 33,319.0 | -1.79% |
| 2025-07-29 | $40.83 | $40.06 | $0.765 | 18,320.0 | -0.69% |
| 2025-07-28 | $40.50 | $39.73 | $0.7699 | 22,874.0 | +0.15% |
| 2025-07-25 | $40.65 | $40.12 | $0.53 | 18,947.0 | -1.27% |
| 2025-07-24 | $41.47 | $40.83 | $0.64 | 31,597.0 | -1.73% |
| 2025-07-23 | $41.66 | $40.80 | $0.855 | 24,467.0 | +2.33% |
| 2025-07-22 | $42.13 | $40.40 | $1.73 | 94,114.0 | -2.96% |
| 2025-07-21 | $42.33 | $41.47 | $0.86 | 29,802.0 | +1.65% |
| 2025-07-18 | $41.98 | $41.04 | $0.94 | 31,833.0 | -0.77% |
| 2025-07-17 | $41.67 | $41.26 | $0.415 | 42,445.0 | +1.24% |
| 2025-07-16 | $41.32 | $40.26 | $1.06 | 35,346.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $41.66 | $38.00 | $3.66 | 510,584.0 | +1.97% |
| 2025-07 | $42.33 | $38.91 | $3.42 | 872,875.0 | +0.61% |
| 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% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):