44,700€
-1,76%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,00 | 44,70 | 43,30 | 44,50 | -2,20% | - |
| 05.11.2025 | 43,70 | 45,50 | 43,60 | 45,50 | 4,60% | - |
| 04.11.2025 | 43,40 | 43,60 | 43,20 | 43,50 | -0,46% | - |
| 03.11.2025 | 43,10 | 43,90 | 41,90 | 43,70 | 1,39% | - |
| 31.10.2025 | 43,20 | 44,30 | 41,60 | 43,10 | -5,27% | 942,00 |
| 28.10.2025 | 47,30 | 47,30 | 45,30 | 45,50 | -4,21% | 6,00 |
| 27.10.2025 | 46,50 | 47,50 | 46,30 | 47,50 | 2,15% | 64,00 |
| 24.10.2025 | 46,90 | 47,30 | 45,90 | 46,50 | 0,00% | - |
| 23.10.2025 | 45,80 | 46,50 | 45,80 | 46,50 | -0,85% | - |
| 21.10.2025 | 45,10 | 47,10 | 45,10 | 46,90 | 3,99% | - |
| 20.10.2025 | 45,00 | 45,90 | 44,90 | 45,10 | 0,00% | 26,00 |
| 17.10.2025 | 43,10 | 45,10 | 42,80 | 45,10 | 1,35% | - |
| 15.10.2025 | 44,30 | 45,50 | 44,30 | 44,50 | 0,00% | 3,00 |
| 14.10.2025 | 43,70 | 44,50 | 43,10 | 44,50 | 5,70% | - |
| 10.10.2025 | 44,40 | 44,70 | 42,10 | 42,10 | -5,39% | - |
| 09.10.2025 | 45,70 | 45,90 | 44,10 | 44,50 | -2,63% | - |
| 08.10.2025 | 44,90 | 45,70 | 44,60 | 45,70 | -0,22% | - |
| 03.10.2025 | 45,90 | 45,90 | 45,70 | 45,80 | 0,66% | - |
| 02.10.2025 | 44,80 | 45,50 | 44,60 | 45,50 | 2,25% | - |
| 01.10.2025 | 44,20 | 45,40 | 44,10 | 44,50 | 0,45% | 2,00 |
| 29.09.2025 | 45,00 | 45,50 | 43,70 | 44,30 | 2,31% | - |
| 25.09.2025 | 45,80 | 46,00 | 43,30 | 43,30 | -4,42% | 239,00 |
| 24.09.2025 | 44,70 | 45,30 | 44,70 | 45,30 | -0,44% | - |
| 23.09.2025 | 45,00 | 45,50 | 44,90 | 45,50 | 0,44% | - |
| 22.09.2025 | 45,30 | 45,70 | 44,70 | 45,30 | -0,44% | - |
| 19.09.2025 | 46,30 | 46,70 | 45,50 | 45,50 | 1,34% | - |
| 17.09.2025 | 45,40 | 46,50 | 44,90 | 44,90 | -1,32% | 1,00 |
| 16.09.2025 | 46,00 | 46,10 | 45,10 | 45,50 | -1,30% | - |
| 15.09.2025 | 46,70 | 47,20 | 45,70 | 46,10 | -1,28% | 12,00 |
| 10.09.2025 | 47,10 | 47,30 | 46,50 | 46,70 | -2,10% | - |
| 08.09.2025 | 48,30 | 48,50 | 47,10 | 47,70 | -1,24% | - |
| 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 |