56,500€
-0,44%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 57,25 | 57,75 | 56,25 | 57,00 | 0,44% | 10,00 |
| 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% | - |
| 14.01.2025 | 81,25 | 82,25 | 80,75 | 80,75 | -1,22% | - |
| 13.01.2025 | 80,75 | 81,75 | 79,75 | 81,75 | 1,24% | 40,00 |
| 10.01.2025 | 80,25 | 81,25 | 79,25 | 80,75 | 0,62% | - |
| 09.01.2025 | 80,25 | 80,25 | 79,75 | 80,25 | 0,63% | 2,00 |
| 08.01.2025 | 79,75 | 80,75 | 78,25 | 79,75 | 0,00% | 60,00 |
| 07.01.2025 | 79,75 | 80,75 | 79,25 | 79,75 | -0,62% | - |
| 06.01.2025 | 80,25 | 80,75 | 79,25 | 80,25 | 0,00% | - |
| 03.01.2025 | 80,75 | 81,00 | 79,25 | 80,25 | -0,62% | 82,00 |
| 02.01.2025 | 81,25 | 82,75 | 80,25 | 80,75 | -0,62% | - |
| 30.12.2024 | 82,25 | 82,25 | 81,25 | 81,25 | -1,22% | 1,00 |
| 27.12.2024 | 83,25 | 83,25 | 82,25 | 82,25 | -1,79% | 36,00 |
| 23.12.2024 | 84,75 | 85,25 | 82,75 | 83,75 | -1,76% | - |
| 20.12.2024 | 84,25 | 85,75 | 83,25 | 85,25 | 1,19% | 128,00 |
| 19.12.2024 | 84,75 | 85,25 | 83,75 | 84,25 | -1,17% | - |
| 18.12.2024 | 86,25 | 86,75 | 84,75 | 85,25 | -1,16% | 56,00 |
| 17.12.2024 | 85,25 | 86,75 | 85,25 | 86,25 | 0,58% | 10,00 |
| 16.12.2024 | 84,25 | 86,25 | 83,75 | 85,75 | 1,18% | - |
| 13.12.2024 | 84,75 | 84,75 | 83,25 | 84,75 | 0,00% | - |
| 12.12.2024 | 84,75 | 85,25 | 83,75 | 84,75 | 0,00% | 7,00 |
| 11.12.2024 | 85,75 | 86,25 | 84,75 | 84,75 | -1,17% | - |
| 10.12.2024 | 85,75 | 86,50 | 84,25 | 85,75 | -0,58% | - |
| 09.12.2024 | 83,75 | 86,25 | 83,25 | 86,25 | 2,99% | - |
| 06.12.2024 | 83,25 | 84,75 | 82,75 | 83,75 | 0,60% | - |
| 05.12.2024 | 84,25 | 84,25 | 82,75 | 83,25 | -1,19% | - |
| 04.12.2024 | 84,25 | 84,75 | 83,25 | 84,25 | 0,00% | 72,00 |
| 03.12.2024 | 83,75 | 84,75 | 83,25 | 84,25 | 0,60% | - |
| 02.12.2024 | 82,75 | 84,25 | 82,25 | 83,75 | 1,21% | 1,00 |
| 29.11.2024 | 82,75 | 83,75 | 82,75 | 82,75 | 0,00% | - |
| 28.11.2024 | 82,75 | 82,75 | 82,75 | 82,75 | 0,00% | - |
| 27.11.2024 | 82,75 | 83,75 | 81,75 | 82,75 | 0,00% | - |
| 26.11.2024 | 84,25 | 84,25 | 82,75 | 82,75 | -1,19% | 58,00 |
| 25.11.2024 | 80,25 | 84,25 | 79,75 | 83,75 | 5,02% | - |
| 22.11.2024 | 77,25 | 80,25 | 77,25 | 79,75 | 3,24% | - |