54,250€
0,93%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 59,25 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 14.04.2025 | 58,25 | 60,25 | 57,75 | 59,75 | 4,37% | - |
| 11.04.2025 | 58,25 | 58,75 | 55,75 | 57,25 | -2,55% | - |
| 10.04.2025 | 61,75 | 62,25 | 57,25 | 58,75 | -5,62% | - |
| 09.04.2025 | 54,75 | 62,75 | 53,75 | 62,25 | 11,66% | 8,00 |
| 08.04.2025 | 60,75 | 62,25 | 55,25 | 55,75 | -6,69% | 100,00 |
| 07.04.2025 | 60,25 | 62,75 | 59,25 | 59,75 | -4,78% | 17,00 |
| 04.04.2025 | 60,75 | 65,75 | 57,50 | 62,75 | 3,29% | 759,00 |
| 03.04.2025 | 69,25 | 69,25 | 60,75 | 60,75 | -14,74% | - |
| 02.04.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 01.04.2025 | 69,75 | 71,25 | 69,75 | 71,25 | 2,15% | - |
| 31.03.2025 | 69,25 | 70,75 | 69,25 | 69,75 | 0,00% | 88,00 |
| 28.03.2025 | 70,75 | 71,25 | 69,25 | 69,75 | -2,11% | 4,00 |
| 27.03.2025 | 71,00 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 26.03.2025 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 25.03.2025 | 72,25 | 72,25 | 70,25 | 70,75 | -2,08% | - |
| 24.03.2025 | 71,00 | 72,25 | 71,00 | 72,25 | 1,40% | 154,00 |
| 21.03.2025 | 70,25 | 71,75 | 69,25 | 71,25 | 0,71% | - |
| 20.03.2025 | 71,75 | 72,25 | 70,25 | 70,75 | -1,39% | - |
| 19.03.2025 | 71,75 | 72,25 | 70,75 | 71,75 | 0,00% | - |
| 18.03.2025 | 72,75 | 72,75 | 71,25 | 71,75 | -1,37% | 87,00 |
| 17.03.2025 | 72,25 | 73,75 | 71,75 | 72,75 | 0,69% | 75,00 |
| 14.03.2025 | 72,25 | 72,75 | 71,25 | 72,25 | 0,70% | 14,00 |
| 13.03.2025 | 72,25 | 72,50 | 71,25 | 71,75 | -0,69% | 14,00 |
| 12.03.2025 | 74,25 | 74,75 | 71,25 | 72,25 | -2,03% | 38,00 |
| 11.03.2025 | 78,75 | 79,00 | 73,75 | 73,75 | -6,35% | - |
| 10.03.2025 | 77,25 | 81,75 | 76,25 | 78,75 | 1,29% | - |
| 07.03.2025 | 77,25 | 77,75 | 75,25 | 77,75 | 0,00% | - |
| 06.03.2025 | 77,75 | 78,25 | 76,25 | 77,75 | -0,64% | 209,00 |
| 05.03.2025 | 78,25 | 78,75 | 76,75 | 78,25 | -0,63% | - |
| 04.03.2025 | 79,75 | 80,25 | 78,25 | 78,75 | -1,87% | 2,00 |
| 03.03.2025 | 83,25 | 83,75 | 80,25 | 80,25 | -4,18% | 73,00 |
| 28.02.2025 | 86,25 | 87,00 | 82,75 | 83,75 | -3,46% | - |
| 27.02.2025 | 87,25 | 87,25 | 85,75 | 86,75 | 0,00% | - |
| 26.02.2025 | 87,75 | 88,25 | 86,25 | 86,75 | -0,57% | 3,00 |
| 25.02.2025 | 87,75 | 88,25 | 86,75 | 87,25 | -1,13% | - |
| 24.02.2025 | 86,75 | 88,25 | 86,75 | 88,25 | 1,73% | 33,00 |
| 21.02.2025 | 86,25 | 88,25 | 85,75 | 86,75 | 0,58% | 88,00 |
| 20.02.2025 | 86,25 | 86,75 | 85,25 | 86,25 | 0,00% | 7,00 |
| 19.02.2025 | 85,25 | 86,75 | 83,25 | 86,25 | 1,17% | 10,00 |
| 18.02.2025 | 80,75 | 85,25 | 80,75 | 85,25 | 5,57% | - |
| 17.02.2025 | 80,75 | 80,75 | 80,75 | 80,75 | 0,00% | - |
| 14.02.2025 | 79,25 | 80,75 | 78,25 | 80,75 | 1,89% | 3,00 |
| 13.02.2025 | 76,25 | 79,25 | 76,00 | 79,25 | 3,93% | 72,00 |
| 12.02.2025 | 75,75 | 77,75 | 74,75 | 76,25 | 0,66% | 7,00 |
| 11.02.2025 | 75,75 | 76,25 | 73,75 | 75,75 | 0,66% | - |
| 10.02.2025 | 76,75 | 77,75 | 75,25 | 75,25 | -1,95% | - |
| 07.02.2025 | 76,75 | 78,25 | 75,75 | 76,75 | 0,00% | 1,00 |
| 06.02.2025 | 78,25 | 79,75 | 76,75 | 76,75 | -1,29% | - |
| 05.02.2025 | 75,75 | 79,25 | 74,75 | 77,75 | -6,61% | 8,00 |
| 04.02.2025 | 82,75 | 84,25 | 82,25 | 83,25 | 0,60% | - |
| 03.02.2025 | 85,00 | 85,50 | 82,25 | 82,75 | -2,93% | 52,00 |
| 31.01.2025 | 87,25 | 87,25 | 85,25 | 85,25 | -1,73% | - |
| 30.01.2025 | 85,25 | 87,25 | 84,25 | 86,75 | 1,76% | 71,00 |
| 29.01.2025 | 85,75 | 86,75 | 85,25 | 85,25 | -1,16% | - |
| 28.01.2025 | 85,75 | 87,25 | 85,25 | 86,25 | 1,17% | 109,00 |
| 27.01.2025 | 84,75 | 85,75 | 84,25 | 85,25 | 0,00% | 2,00 |
| 24.01.2025 | 85,75 | 86,75 | 84,75 | 85,25 | -1,16% | 28,00 |
| 23.01.2025 | 84,25 | 86,25 | 83,25 | 86,25 | 2,99% | 10,00 |
| 22.01.2025 | 83,75 | 84,25 | 82,75 | 83,75 | 0,60% | 58,00 |
| 21.01.2025 | 80,75 | 83,75 | 80,75 | 83,25 | 3,10% | 1,00 |
| 20.01.2025 | 81,25 | 81,25 | 80,25 | 80,75 | -1,22% | 3,00 |
| 17.01.2025 | 80,75 | 82,25 | 80,75 | 81,75 | 2,51% | 60,00 |
| 16.01.2025 | 80,75 | 80,75 | 79,75 | 79,75 | -1,24% | - |
| 15.01.2025 | 81,25 | 82,50 | 80,25 | 80,75 | 0,00% | - |