56,484$
-0,24%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 56,64 | 56,69 | 56,43 | 56,58 | -0,07% | - |
| 03.09.2025 | 56,37 | 57,35 | 55,94 | 56,62 | 0,44% | 946.017,00 |
| 02.09.2025 | 55,31 | 56,62 | 55,31 | 56,37 | 1,17% | 970.621,00 |
| 29.08.2025 | 54,93 | 56,27 | 54,88 | 55,72 | 1,24% | 865.135,00 |
| 28.08.2025 | 55,51 | 55,68 | 54,42 | 55,04 | -0,25% | 737.850,00 |
| 27.08.2025 | 54,69 | 55,22 | 53,83 | 55,18 | 1,17% | 753.159,00 |
| 26.08.2025 | 55,47 | 56,04 | 54,18 | 54,54 | -1,55% | 660.242,00 |
| 25.08.2025 | 56,41 | 56,75 | 55,24 | 55,40 | -1,98% | 472.563,00 |
| 22.08.2025 | 54,06 | 56,94 | 53,83 | 56,52 | 5,53% | 653.556,00 |
| 21.08.2025 | 53,24 | 53,82 | 52,95 | 53,56 | -0,83% | 571.817,00 |
| 20.08.2025 | 54,32 | 54,98 | 53,55 | 54,01 | -0,81% | 800.215,00 |
| 19.08.2025 | 54,00 | 54,75 | 53,64 | 54,45 | 1,19% | 687.835,00 |
| 18.08.2025 | 53,48 | 54,26 | 53,33 | 53,81 | 0,67% | 611.094,00 |
| 15.08.2025 | 53,28 | 53,69 | 52,97 | 53,45 | 1,38% | 684.854,00 |
| 14.08.2025 | 51,78 | 52,91 | 51,25 | 52,72 | -0,66% | 708.961,00 |
| 13.08.2025 | 50,88 | 53,13 | 50,88 | 53,07 | 4,92% | 586.991,00 |
| 12.08.2025 | 49,65 | 50,64 | 49,52 | 50,58 | 2,35% | 550.735,00 |
| 11.08.2025 | 50,78 | 51,04 | 49,32 | 49,42 | -2,52% | 631.085,00 |
| 08.08.2025 | 50,84 | 50,99 | 50,00 | 50,70 | -0,53% | 677.666,00 |
| 07.08.2025 | 52,24 | 52,41 | 50,85 | 50,97 | -1,68% | 670.538,00 |
| 06.08.2025 | 52,47 | 53,00 | 51,69 | 51,84 | -0,86% | 668.989,00 |
| 05.08.2025 | 51,26 | 52,66 | 51,17 | 52,29 | 2,37% | 794.062,00 |
| 04.08.2025 | 49,92 | 51,09 | 49,38 | 51,08 | 3,61% | 1.135.832,00 |
| 01.08.2025 | 49,96 | 52,14 | 48,11 | 49,30 | -12,85% | 2.604.900,00 |
| 31.07.2025 | 57,75 | 57,95 | 56,33 | 56,57 | -3,13% | 856.377,00 |
| 30.07.2025 | 59,64 | 59,96 | 58,04 | 58,40 | -1,58% | 662.931,00 |
| 29.07.2025 | 60,18 | 60,34 | 58,86 | 59,34 | -1,71% | 789.234,00 |
| 28.07.2025 | 60,86 | 61,08 | 60,15 | 60,37 | -0,43% | 487.846,00 |
| 25.07.2025 | 60,85 | 61,28 | 59,50 | 60,63 | 0,31% | 482.605,00 |
| 24.07.2025 | 61,97 | 62,36 | 60,39 | 60,44 | -3,23% | 550.522,00 |
| 23.07.2025 | 62,71 | 63,28 | 62,33 | 62,46 | 0,60% | 430.362,00 |
| 22.07.2025 | 60,28 | 62,13 | 60,28 | 62,09 | 3,69% | 486.054,00 |
| 21.07.2025 | 60,02 | 60,73 | 59,82 | 59,88 | 0,45% | 477.838,00 |
| 18.07.2025 | 60,44 | 60,60 | 59,39 | 59,61 | -0,50% | 500.939,00 |
| 17.07.2025 | 59,28 | 60,05 | 59,10 | 59,91 | 1,06% | 500.160,00 |
| 16.07.2025 | 58,90 | 59,40 | 58,55 | 59,28 | 1,13% | 554.968,00 |
| 15.07.2025 | 60,54 | 60,89 | 58,61 | 58,62 | -3,01% | 493.431,00 |
| 14.07.2025 | 61,23 | 61,23 | 59,79 | 60,44 | -1,64% | 512.133,00 |
| 11.07.2025 | 63,07 | 63,09 | 61,28 | 61,45 | -3,33% | 401.376,00 |
| 10.07.2025 | 62,97 | 64,78 | 62,84 | 63,57 | 0,60% | 526.556,00 |
| 09.07.2025 | 63,75 | 63,96 | 62,58 | 63,19 | -0,89% | 551.083,00 |
| 08.07.2025 | 63,03 | 64,44 | 62,54 | 63,76 | 1,29% | 847.093,00 |
| 07.07.2025 | 63,54 | 64,34 | 62,51 | 62,95 | -1,38% | 1.072.649,00 |
| 03.07.2025 | 64,22 | 64,46 | 63,54 | 63,83 | -0,70% | 298.238,00 |
| 02.07.2025 | 63,55 | 65,18 | 62,18 | 64,28 | 1,47% | 590.636,00 |
| 01.07.2025 | 61,00 | 65,24 | 61,00 | 63,35 | 3,72% | 577.647,00 |
| 30.06.2025 | 61,49 | 61,61 | 60,61 | 61,08 | -0,57% | 534.951,00 |
| 27.06.2025 | 62,50 | 63,25 | 60,78 | 61,43 | -0,44% | 1.186.337,00 |
| 26.06.2025 | 60,60 | 61,74 | 60,15 | 61,70 | 2,47% | 509.607,00 |
| 25.06.2025 | 60,85 | 61,02 | 59,85 | 60,21 | -1,13% | 549.494,00 |
| 24.06.2025 | 60,99 | 61,27 | 60,07 | 60,90 | 1,05% | 621.594,00 |
| 23.06.2025 | 60,07 | 60,39 | 58,89 | 60,27 | -0,20% | 1.014.708,00 |
| 20.06.2025 | 60,76 | 61,04 | 60,13 | 60,39 | 0,55% | 1.666.378,00 |
| 18.06.2025 | 60,08 | 60,83 | 59,87 | 60,06 | -0,03% | 734.766,00 |
| 17.06.2025 | 61,28 | 61,47 | 59,74 | 60,08 | -2,58% | 779.975,00 |
| 16.06.2025 | 60,75 | 61,83 | 60,27 | 61,67 | 3,44% | 742.201,00 |
| 13.06.2025 | 61,68 | 62,71 | 59,21 | 59,62 | -4,41% | 535.389,00 |
| 12.06.2025 | 62,57 | 62,65 | 61,37 | 62,37 | -0,97% | 440.533,00 |
| 11.06.2025 | 64,67 | 64,69 | 62,69 | 62,98 | -1,66% | 442.728,00 |
| 10.06.2025 | 62,50 | 64,75 | 62,50 | 64,04 | 2,88% | 628.408,00 |
| 09.06.2025 | 62,01 | 62,94 | 61,36 | 62,25 | 0,76% | 783.031,00 |
| 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 |