61,672$
0,54%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 61,40 | 61,98 | 60,85 | 61,78 | 0,72% | 507.685,00 |
| 05.06.2025 | 61,22 | 62,09 | 60,70 | 61,34 | -0,34% | 522.941,00 |
| 04.06.2025 | 61,83 | 62,00 | 61,12 | 61,55 | -0,39% | 629.151,00 |
| 03.06.2025 | 61,58 | 61,99 | 60,22 | 61,79 | 0,85% | 806.069,00 |
| 02.06.2025 | 63,38 | 63,42 | 61,07 | 61,27 | -3,94% | 834.976,00 |
| 30.05.2025 | 63,94 | 64,29 | 63,47 | 63,78 | -1,13% | 854.767,00 |
| 29.05.2025 | 65,58 | 65,91 | 63,71 | 64,51 | -0,86% | 879.544,00 |
| 28.05.2025 | 65,84 | 66,27 | 65,00 | 65,07 | -1,66% | 574.246,00 |
| 27.05.2025 | 64,82 | 66,44 | 64,51 | 66,17 | 3,71% | 712.195,00 |
| 23.05.2025 | 62,89 | 64,25 | 62,79 | 63,80 | -1,73% | 559.967,00 |
| 22.05.2025 | 64,21 | 65,20 | 63,88 | 64,92 | 0,26% | 758.053,00 |
| 21.05.2025 | 65,48 | 66,47 | 64,71 | 64,75 | -2,48% | 471.500,00 |
| 20.05.2025 | 65,99 | 67,52 | 65,56 | 66,40 | 1,14% | 534.658,00 |
| 19.05.2025 | 65,49 | 66,75 | 65,37 | 65,65 | -1,57% | 463.707,00 |
| 16.05.2025 | 67,12 | 67,47 | 66,47 | 66,70 | -0,77% | 622.344,00 |
| 15.05.2025 | 67,09 | 67,52 | 66,15 | 67,22 | 0,25% | 562.600,00 |
| 14.05.2025 | 68,26 | 68,50 | 66,93 | 67,05 | -2,30% | 610.603,00 |
| 13.05.2025 | 69,83 | 70,00 | 68,48 | 68,63 | -1,38% | 593.617,00 |
| 12.05.2025 | 69,64 | 71,68 | 68,92 | 69,59 | 5,31% | 818.271,00 |
| 09.05.2025 | 67,24 | 67,48 | 65,55 | 66,08 | -1,73% | 812.882,00 |
| 08.05.2025 | 65,42 | 67,55 | 64,83 | 67,24 | 4,01% | 1.017.441,00 |
| 07.05.2025 | 63,86 | 65,48 | 63,30 | 64,65 | 2,28% | 1.068.077,00 |
| 06.05.2025 | 60,64 | 63,42 | 60,64 | 63,21 | 1,72% | 1.811.597,00 |
| 05.05.2025 | 59,57 | 62,64 | 59,57 | 62,14 | 4,21% | 1.559.298,00 |
| 02.05.2025 | 60,60 | 61,96 | 58,44 | 59,63 | -4,24% | 1.982.388,00 |
| 01.05.2025 | 62,03 | 63,42 | 61,29 | 62,27 | 0,16% | 1.233.979,00 |
| 30.04.2025 | 61,96 | 62,38 | 60,24 | 62,17 | -0,91% | 949.226,00 |
| 29.04.2025 | 63,20 | 63,94 | 62,55 | 62,74 | -1,97% | 1.019.565,00 |
| 28.04.2025 | 64,20 | 65,63 | 63,74 | 64,00 | -1,02% | 633.758,00 |
| 25.04.2025 | 65,55 | 65,60 | 63,86 | 64,66 | -1,97% | 913.753,00 |
| 24.04.2025 | 65,39 | 66,96 | 64,98 | 65,96 | 1,09% | 781.890,00 |
| 23.04.2025 | 66,74 | 68,09 | 65,02 | 65,25 | 1,41% | 721.609,00 |
| 22.04.2025 | 63,85 | 64,56 | 62,97 | 64,34 | 2,00% | 838.473,00 |
| 21.04.2025 | 64,65 | 64,65 | 61,96 | 63,08 | -3,72% | 1.041.873,00 |
| 17.04.2025 | 65,10 | 65,73 | 64,49 | 65,52 | 0,94% | 842.757,00 |
| 16.04.2025 | 65,58 | 66,95 | 64,42 | 64,91 | -1,61% | 614.713,00 |
| 15.04.2025 | 67,67 | 68,49 | 65,67 | 65,97 | -2,34% | 462.245,00 |
| 14.04.2025 | 67,11 | 68,22 | 66,03 | 67,55 | 2,94% | 777.469,00 |
| 11.04.2025 | 65,39 | 65,88 | 63,43 | 65,62 | -0,05% | 730.048,00 |
| 10.04.2025 | 67,10 | 67,54 | 63,97 | 65,65 | -3,96% | 932.720,00 |
| 09.04.2025 | 60,38 | 68,94 | 59,07 | 68,36 | 12,12% | 1.588.525,00 |
| 08.04.2025 | 67,50 | 68,25 | 60,51 | 60,97 | -6,99% | 1.265.189,00 |
| 07.04.2025 | 67,17 | 68,74 | 64,53 | 65,55 | -4,78% | 1.612.695,00 |
| 04.04.2025 | 65,42 | 72,51 | 64,85 | 68,84 | 2,49% | 2.430.147,00 |
| 03.04.2025 | 71,74 | 74,05 | 66,91 | 67,17 | -13,17% | 1.806.978,00 |
| 02.04.2025 | 76,06 | 77,68 | 75,92 | 77,36 | 0,69% | 432.350,00 |
| 01.04.2025 | 75,83 | 77,15 | 75,83 | 76,83 | 1,51% | 471.332,00 |
| 31.03.2025 | 75,06 | 76,24 | 74,40 | 75,69 | 0,51% | 594.753,00 |
| 28.03.2025 | 76,26 | 76,26 | 74,99 | 75,30 | -1,90% | 512.642,00 |
| 27.03.2025 | 76,41 | 77,27 | 75,78 | 76,76 | 0,52% | 355.802,00 |
| 26.03.2025 | 76,55 | 76,55 | 75,68 | 76,36 | 0,24% | 438.684,00 |
| 25.03.2025 | 77,62 | 77,73 | 75,63 | 76,18 | -2,30% | 583.431,00 |
| 24.03.2025 | 77,09 | 78,20 | 76,61 | 77,97 | 1,83% | 671.759,00 |
| 21.03.2025 | 75,43 | 77,39 | 74,21 | 76,57 | 0,28% | 2.338.194,00 |
| 20.03.2025 | 77,80 | 78,20 | 76,08 | 76,36 | -2,22% | 666.260,00 |
| 19.03.2025 | 78,34 | 78,71 | 76,76 | 78,09 | -0,53% | 613.512,00 |
| 18.03.2025 | 78,61 | 79,50 | 77,95 | 78,51 | -1,29% | 591.874,00 |
| 17.03.2025 | 78,68 | 80,37 | 78,67 | 79,54 | 1,43% | 844.790,00 |
| 14.03.2025 | 78,19 | 79,05 | 77,56 | 78,42 | 0,59% | 689.758,00 |
| 13.03.2025 | 78,53 | 79,05 | 77,11 | 77,96 | -0,98% | 687.165,00 |
| 12.03.2025 | 80,81 | 81,06 | 77,60 | 78,73 | -2,22% | 1.167.256,00 |
| 11.03.2025 | 84,72 | 84,72 | 80,36 | 80,52 | -5,54% | 966.797,00 |
| 10.03.2025 | 83,71 | 89,00 | 83,44 | 85,24 | 1,16% | 1.141.917,00 |
| 07.03.2025 | 83,65 | 84,55 | 81,87 | 84,26 | 0,51% | 767.100,00 |
| 06.03.2025 | 84,10 | 85,00 | 82,44 | 83,83 | -0,63% | 806.475,00 |
| 05.03.2025 | 83,24 | 84,64 | 82,54 | 84,36 | 1,35% | 876.192,00 |
| 04.03.2025 | 83,25 | 84,53 | 82,80 | 83,24 | -1,10% | 779.339,00 |
| 03.03.2025 | 86,60 | 87,72 | 84,07 | 84,17 | -3,07% | 1.545.966,00 |
| 28.02.2025 | 89,57 | 90,29 | 85,66 | 86,84 | -3,12% | 1.163.140,00 |
| 27.02.2025 | 90,67 | 91,07 | 89,36 | 89,64 | -1,49% | 975.161,00 |
| 26.02.2025 | 91,80 | 92,88 | 90,44 | 91,00 | -0,87% | 1.333.038,00 |
| 25.02.2025 | 91,61 | 92,31 | 90,40 | 91,80 | -0,30% | 978.852,00 |
| 24.02.2025 | 91,00 | 92,27 | 90,76 | 92,08 | 1,48% | 860.375,00 |
| 21.02.2025 | 90,71 | 92,09 | 89,84 | 90,74 | 0,49% | 1.014.297,00 |
| 20.02.2025 | 90,11 | 90,55 | 89,54 | 90,30 | 0,20% | 618.985,00 |
| 19.02.2025 | 88,00 | 90,49 | 86,64 | 90,12 | 1,43% | 903.420,00 |
| 18.02.2025 | 84,64 | 88,97 | 84,64 | 88,85 | 5,00% | 953.512,00 |
| 17.02.2025 | 84,59 | 84,62 | 84,59 | 84,62 | 0,04% | - |
| 14.02.2025 | 82,85 | 84,93 | 82,37 | 84,58 | 2,41% | 774.046,00 |
| 13.02.2025 | 79,86 | 82,72 | 79,61 | 82,59 | 3,94% | 716.227,00 |
| 12.02.2025 | 77,62 | 80,22 | 77,60 | 79,46 | 1,43% | 665.654,00 |
| 11.02.2025 | 78,56 | 79,36 | 76,30 | 78,34 | 0,44% | 1.160.450,00 |
| 10.02.2025 | 79,24 | 80,16 | 77,69 | 78,00 | -1,60% | 883.504,00 |
| 07.02.2025 | 79,32 | 81,37 | 78,58 | 79,27 | -0,49% | 859.845,00 |
| 06.02.2025 | 81,99 | 82,47 | 79,47 | 79,66 | -1,62% | 916.252,00 |
| 05.02.2025 | 79,00 | 82,66 | 78,88 | 80,97 | -5,70% | 1.625.400,00 |
| 04.02.2025 | 85,69 | 87,42 | 85,16 | 85,86 | 0,79% | 872.594,00 |
| 03.02.2025 | 86,54 | 87,38 | 84,55 | 85,19 | -3,52% | 930.152,00 |
| 31.01.2025 | 90,10 | 90,65 | 88,27 | 88,30 | -2,28% | 596.328,00 |
| 30.01.2025 | 89,20 | 90,95 | 88,41 | 90,36 | 2,09% | 448.660,00 |
| 29.01.2025 | 89,72 | 90,42 | 88,50 | 88,51 | -1,27% | 522.264,00 |
| 28.01.2025 | 89,05 | 91,01 | 89,05 | 89,65 | 0,08% | 423.572,00 |
| 27.01.2025 | 89,08 | 89,95 | 88,67 | 89,58 | 0,26% | 368.407,00 |
| 24.01.2025 | 89,57 | 90,98 | 88,78 | 89,35 | -0,19% | 453.861,00 |
| 23.01.2025 | 87,08 | 89,66 | 86,61 | 89,52 | 2,11% | 464.886,00 |
| 22.01.2025 | 87,09 | 87,77 | 86,44 | 87,67 | 0,50% | 347.832,00 |
| 21.01.2025 | 84,32 | 87,33 | 83,90 | 87,23 | 4,32% | 340.895,00 |
| 17.01.2025 | 83,57 | 84,34 | 82,98 | 83,62 | 0,94% | 267.862,00 |
| 16.01.2025 | 82,78 | 83,00 | 82,03 | 82,84 | -0,12% | 260.433,00 |
| 15.01.2025 | 84,26 | 84,58 | 82,79 | 82,94 | -0,59% | 332.898,00 |