48,300€
-2,03%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 48,90 | 49,95 | 47,90 | 48,30 | -2,03% | - |
| 04.09.2025 | 48,90 | 49,50 | 48,30 | 49,30 | 1,23% | - |
| 03.09.2025 | 48,30 | 49,00 | 47,90 | 48,70 | 0,41% | 52,00 |
| 02.09.2025 | 47,60 | 48,70 | 47,20 | 48,50 | 1,89% | - |
| 01.09.2025 | 47,50 | 47,70 | 47,50 | 47,60 | 0,21% | - |
| 29.08.2025 | 46,90 | 48,20 | 46,70 | 47,50 | 1,28% | - |
| 28.08.2025 | 47,50 | 47,90 | 46,50 | 46,90 | -0,85% | - |
| 27.08.2025 | 46,90 | 47,50 | 46,30 | 47,30 | 0,85% | - |
| 26.08.2025 | 47,70 | 48,10 | 46,50 | 46,90 | -2,09% | - |
| 25.08.2025 | 48,10 | 48,50 | 47,30 | 47,90 | -0,42% | - |
| 22.08.2025 | 46,20 | 48,50 | 46,10 | 48,10 | 4,34% | - |
| 21.08.2025 | 46,00 | 46,30 | 45,50 | 46,10 | -0,43% | - |
| 20.08.2025 | 46,70 | 47,10 | 45,90 | 46,30 | -0,86% | - |
| 19.08.2025 | 46,60 | 46,70 | 45,70 | 46,70 | 1,30% | 1,00 |
| 18.08.2025 | 45,60 | 46,30 | 45,50 | 46,10 | 0,88% | - |
| 15.08.2025 | 45,50 | 45,90 | 44,90 | 45,70 | 0,88% | 126,00 |
| 14.08.2025 | 45,30 | 45,50 | 44,10 | 45,30 | 0,00% | 40,00 |
| 13.08.2025 | 43,30 | 45,50 | 43,30 | 45,30 | 4,62% | - |
| 12.08.2025 | 42,50 | 43,30 | 42,50 | 43,30 | 1,88% | 40,00 |
| 11.08.2025 | 43,60 | 44,00 | 42,50 | 42,50 | -2,30% | - |
| 08.08.2025 | 43,90 | 44,20 | 43,10 | 43,50 | -0,46% | - |
| 07.08.2025 | 44,50 | 45,00 | 43,70 | 43,70 | -1,80% | - |
| 06.08.2025 | 45,20 | 45,30 | 44,30 | 44,50 | -1,77% | - |
| 05.08.2025 | 44,30 | 45,50 | 44,30 | 45,30 | 2,72% | 84,00 |
| 04.08.2025 | 42,80 | 44,10 | 42,70 | 44,10 | 3,28% | 10,00 |
| 01.08.2025 | 44,30 | 45,10 | 41,70 | 42,70 | -13,74% | 55,00 |
| 31.07.2025 | 51,00 | 51,50 | 49,50 | 49,50 | -3,41% | - |
| 30.07.2025 | 51,25 | 52,25 | 50,75 | 51,25 | -0,97% | 5,00 |
| 29.07.2025 | 52,50 | 52,75 | 50,75 | 51,75 | -0,96% | 13,00 |
| 28.07.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | 26,00 |
| 25.07.2025 | 51,50 | 52,00 | 50,75 | 51,75 | 0,98% | - |
| 24.07.2025 | 52,75 | 53,25 | 51,25 | 51,25 | -3,76% | - |
| 23.07.2025 | 53,00 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 22.07.2025 | 51,00 | 52,75 | 51,00 | 52,75 | 2,93% | - |
| 21.07.2025 | 51,50 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 18.07.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | 49,00 |
| 17.07.2025 | 51,00 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 16.07.2025 | 50,40 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 15.07.2025 | 51,75 | 52,50 | 50,75 | 50,75 | -1,93% | - |
| 14.07.2025 | 52,25 | 52,50 | 51,25 | 51,75 | -1,90% | - |
| 11.07.2025 | 54,25 | 54,25 | 52,25 | 52,75 | -3,65% | - |
| 10.07.2025 | 53,50 | 55,25 | 53,50 | 54,75 | 0,92% | 4,00 |
| 09.07.2025 | 54,50 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 08.07.2025 | 53,75 | 55,25 | 53,50 | 54,75 | 1,86% | 143,00 |
| 07.07.2025 | 53,75 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 04.07.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 03.07.2025 | 54,50 | 55,25 | 54,25 | 54,25 | 0,00% | - |
| 02.07.2025 | 54,00 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 01.07.2025 | 51,75 | 55,25 | 51,25 | 53,75 | 4,88% | - |
| 30.06.2025 | 52,50 | 53,00 | 51,25 | 51,25 | -1,91% | - |
| 27.06.2025 | 52,75 | 53,75 | 51,75 | 52,25 | -0,95% | - |
| 26.06.2025 | 51,75 | 52,75 | 51,50 | 52,75 | 2,93% | - |
| 25.06.2025 | 52,50 | 52,50 | 51,25 | 51,25 | -1,91% | - |
| 24.06.2025 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | 4,00 |
| 23.06.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -1,90% | 116,00 |
| 20.06.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 1,93% | 2,00 |
| 19.06.2025 | 52,00 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 18.06.2025 | 52,25 | 52,75 | 52,00 | 52,25 | 0,00% | 10,00 |
| 17.06.2025 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | 39,00 |
| 16.06.2025 | 51,75 | 53,25 | 51,50 | 53,25 | 2,90% | - |
| 13.06.2025 | 53,25 | 54,00 | 51,25 | 51,75 | -3,72% | - |
| 12.06.2025 | 54,25 | 54,50 | 53,25 | 53,75 | -1,83% | - |
| 11.06.2025 | 56,00 | 56,75 | 54,75 | 54,75 | -1,79% | - |
| 10.06.2025 | 54,25 | 56,75 | 54,25 | 55,75 | 1,83% | - |
| 09.06.2025 | 54,50 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 06.06.2025 | 54,00 | 54,50 | 53,25 | 54,25 | 0,93% | - |
| 05.06.2025 | 54,00 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 04.06.2025 | 54,50 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 03.06.2025 | 54,00 | 54,75 | 53,25 | 54,25 | 1,88% | 195,00 |
| 02.06.2025 | 55,75 | 56,00 | 53,25 | 53,25 | -5,33% | - |
| 30.05.2025 | 56,75 | 57,00 | 55,75 | 56,25 | 0,00% | 17,00 |
| 29.05.2025 | 58,50 | 58,50 | 56,25 | 56,25 | -2,60% | 10,00 |
| 28.05.2025 | 58,50 | 58,75 | 57,75 | 57,75 | -0,86% | 2,00 |
| 27.05.2025 | 56,25 | 58,75 | 56,25 | 58,25 | 3,10% | - |
| 26.05.2025 | 56,50 | 56,75 | 56,50 | 56,50 | -0,44% | - |
| 23.05.2025 | 57,25 | 57,50 | 55,75 | 56,75 | -1,73% | - |
| 22.05.2025 | 57,00 | 57,75 | 56,50 | 57,75 | 0,87% | - |
| 21.05.2025 | 58,25 | 58,75 | 57,25 | 57,25 | -2,55% | 12,00 |
| 20.05.2025 | 58,00 | 59,75 | 58,00 | 58,75 | 0,00% | 7,00 |
| 19.05.2025 | 59,00 | 59,00 | 58,00 | 58,75 | -1,67% | 377,00 |
| 16.05.2025 | 60,50 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 15.05.2025 | 59,50 | 60,25 | 59,25 | 59,75 | -0,83% | 35,00 |
| 14.05.2025 | 61,50 | 61,50 | 59,75 | 60,25 | -1,63% | - |
| 13.05.2025 | 62,50 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 12.05.2025 | 60,50 | 64,00 | 60,00 | 62,75 | 6,81% | - |
| 09.05.2025 | 60,00 | 60,00 | 58,25 | 58,75 | -1,67% | - |
| 08.05.2025 | 57,50 | 60,25 | 57,25 | 59,75 | 4,37% | - |
| 07.05.2025 | 56,25 | 57,75 | 55,25 | 57,25 | 2,69% | 363,00 |
| 06.05.2025 | 54,75 | 55,75 | 53,75 | 55,75 | 1,83% | - |
| 05.05.2025 | 52,50 | 55,25 | 52,00 | 54,75 | 3,79% | - |
| 02.05.2025 | 55,00 | 55,00 | 51,25 | 52,75 | -2,76% | - |
| 30.04.2025 | 56,00 | 56,00 | 53,25 | 54,25 | -1,81% | 43,00 |
| 29.04.2025 | 56,25 | 56,50 | 54,75 | 55,25 | -1,78% | 80,00 |
| 28.04.2025 | 56,75 | 57,75 | 55,75 | 56,25 | -0,88% | - |
| 25.04.2025 | 58,00 | 58,50 | 56,25 | 56,75 | -1,73% | - |
| 24.04.2025 | 57,25 | 58,25 | 57,00 | 57,75 | 0,00% | 6,00 |
| 23.04.2025 | 57,25 | 59,75 | 57,25 | 57,75 | 2,67% | 113,00 |
| 22.04.2025 | 54,75 | 56,25 | 54,75 | 56,25 | -2,60% | - |
| 17.04.2025 | 57,25 | 57,75 | 56,25 | 57,75 | 1,76% | 196,00 |
| 16.04.2025 | 57,75 | 58,75 | 56,75 | 56,75 | -3,40% | - |