83,556$
3,17%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,73 | 83,80 | 81,48 | 83,48 | 3,07% | 413.481,00 |
| 21.11.2024 | 80,60 | 81,65 | 80,01 | 80,99 | 1,11% | 312.784,00 |
| 20.11.2024 | 81,40 | 81,40 | 79,76 | 80,10 | -2,47% | 345.762,00 |
| 19.11.2024 | 81,70 | 82,56 | 81,04 | 82,13 | -0,36% | 323.915,00 |
| 18.11.2024 | 83,99 | 83,99 | 82,21 | 82,43 | -1,41% | 547.994,00 |
| 15.11.2024 | 84,69 | 85,07 | 83,51 | 83,61 | -1,28% | 425.215,00 |
| 14.11.2024 | 84,93 | 85,65 | 84,60 | 84,69 | 0,12% | 360.602,00 |
| 13.11.2024 | 83,46 | 85,26 | 83,46 | 84,59 | 1,48% | 405.737,00 |
| 12.11.2024 | 83,79 | 84,11 | 82,45 | 83,36 | -0,35% | 612.067,00 |
| 11.11.2024 | 83,87 | 84,88 | 83,46 | 83,65 | 0,24% | 544.287,00 |
| 08.11.2024 | 84,91 | 85,05 | 83,04 | 83,45 | -1,96% | 615.551,00 |
| 07.11.2024 | 83,79 | 85,72 | 83,79 | 85,12 | 1,59% | 318.473,00 |
| 06.11.2024 | 84,36 | 85,18 | 83,00 | 83,79 | 0,84% | 714.534,00 |
| 05.11.2024 | 81,63 | 83,88 | 81,63 | 83,09 | 1,55% | 645.679,00 |
| 04.11.2024 | 80,66 | 82,42 | 80,59 | 81,82 | 1,83% | 515.334,00 |
| 01.11.2024 | 80,00 | 81,18 | 79,36 | 80,35 | -0,15% | 852.835,00 |
| 31.10.2024 | 79,83 | 82,32 | 79,36 | 80,47 | 5,59% | 1.399.275,00 |
| 30.10.2024 | 76,01 | 77,46 | 76,01 | 76,21 | 0,12% | 882.721,00 |
| 29.10.2024 | 76,00 | 77,23 | 75,77 | 76,12 | 0,55% | 453.603,00 |
| 28.10.2024 | 75,81 | 77,11 | 75,65 | 75,70 | 0,69% | 549.569,00 |
| 25.10.2024 | 77,15 | 77,83 | 75,08 | 75,18 | -2,08% | 367.356,00 |
| 24.10.2024 | 78,29 | 78,46 | 76,77 | 76,78 | -1,49% | 364.573,00 |
| 23.10.2024 | 78,68 | 79,04 | 77,70 | 77,94 | -1,47% | 298.612,00 |
| 22.10.2024 | 80,68 | 80,68 | 78,92 | 79,10 | -2,14% | 366.905,00 |
| 21.10.2024 | 84,00 | 84,04 | 79,84 | 80,83 | -4,22% | 477.130,00 |
| 18.10.2024 | 83,75 | 84,40 | 82,96 | 84,39 | 0,98% | 377.592,00 |
| 17.10.2024 | 79,92 | 83,78 | 79,92 | 83,57 | 0,82% | 410.861,00 |
| 16.10.2024 | 81,95 | 83,10 | 81,26 | 82,89 | 1,54% | 269.055,00 |
| 15.10.2024 | 79,87 | 82,83 | 79,87 | 81,63 | 2,13% | 264.897,00 |
| 14.10.2024 | 80,21 | 80,47 | 79,56 | 79,93 | -0,25% | 343.542,00 |
| 11.10.2024 | 79,65 | 80,37 | 79,65 | 80,13 | 0,79% | 225.857,00 |
| 10.10.2024 | 80,07 | 80,69 | 79,26 | 79,50 | -1,09% | 330.540,00 |
| 09.10.2024 | 80,78 | 81,13 | 80,30 | 80,38 | -0,48% | 174.864,00 |
| 08.10.2024 | 79,92 | 80,88 | 79,59 | 80,77 | 0,86% | 244.737,00 |
| 07.10.2024 | 82,01 | 82,01 | 79,47 | 80,08 | -2,85% | 332.371,00 |
| 04.10.2024 | 81,59 | 82,51 | 81,21 | 82,43 | 1,78% | 215.553,00 |
| 03.10.2024 | 81,69 | 81,90 | 80,80 | 80,99 | -1,42% | 292.363,00 |
| 02.10.2024 | 83,62 | 83,81 | 81,96 | 82,16 | -2,61% | 323.706,00 |
| 01.10.2024 | 82,94 | 84,76 | 81,76 | 84,36 | 1,41% | 491.377,00 |
| 30.09.2024 | 82,89 | 83,38 | 81,81 | 83,19 | 0,52% | 426.123,00 |
| 27.09.2024 | 82,67 | 83,99 | 82,17 | 82,76 | 0,77% | 258.287,00 |
| 26.09.2024 | 80,71 | 82,30 | 80,51 | 82,13 | 2,53% | 361.965,00 |
| 25.09.2024 | 79,97 | 80,61 | 79,71 | 80,10 | 0,38% | 358.353,00 |
| 24.09.2024 | 80,85 | 81,22 | 79,71 | 79,80 | -1,36% | 397.836,00 |
| 23.09.2024 | 82,24 | 82,89 | 80,88 | 80,90 | -1,62% | 386.795,00 |
| 20.09.2024 | 82,02 | 82,52 | 81,14 | 82,23 | -0,30% | 819.548,00 |
| 19.09.2024 | 84,37 | 84,68 | 82,31 | 82,48 | -0,83% | 439.390,00 |
| 18.09.2024 | 83,42 | 84,36 | 82,65 | 83,17 | -0,50% | 318.900,00 |
| 17.09.2024 | 83,72 | 83,87 | 82,84 | 83,59 | 0,32% | 268.482,00 |
| 16.09.2024 | 82,80 | 83,66 | 82,59 | 83,32 | 0,79% | 232.932,00 |
| 13.09.2024 | 81,86 | 83,26 | 81,26 | 82,67 | 1,49% | 234.952,00 |
| 12.09.2024 | 80,64 | 81,53 | 80,49 | 81,46 | 0,92% | 225.321,00 |
| 11.09.2024 | 80,69 | 80,81 | 79,23 | 80,72 | -0,53% | 274.767,00 |
| 10.09.2024 | 82,04 | 82,12 | 80,67 | 81,15 | -1,10% | 317.221,00 |
| 09.09.2024 | 81,60 | 83,37 | 81,26 | 82,05 | 0,65% | 381.913,00 |
| 06.09.2024 | 81,49 | 82,36 | 80,72 | 81,52 | 0,09% | 270.532,00 |
| 05.09.2024 | 81,62 | 82,00 | 80,65 | 81,45 | 0,02% | 311.295,00 |
| 04.09.2024 | 80,87 | 81,58 | 79,91 | 81,43 | 0,72% | 281.685,00 |
| 03.09.2024 | 80,54 | 81,33 | 80,04 | 80,85 | 0,15% | 409.529,00 |
| 30.08.2024 | 80,97 | 80,97 | 79,91 | 80,73 | 0,32% | 351.238,00 |
| 29.08.2024 | 80,57 | 81,30 | 79,98 | 80,47 | -0,17% | 231.469,00 |
| 28.08.2024 | 82,43 | 82,56 | 80,45 | 80,61 | -2,36% | 303.334,00 |
| 27.08.2024 | 82,94 | 83,46 | 82,44 | 82,56 | -0,95% | 294.195,00 |
| 26.08.2024 | 83,85 | 84,59 | 83,29 | 83,35 | -0,47% | 225.373,00 |
| 23.08.2024 | 81,96 | 83,92 | 81,76 | 83,74 | 2,69% | 302.939,00 |
| 22.08.2024 | 81,99 | 81,99 | 80,76 | 81,55 | -0,40% | 365.482,00 |
| 21.08.2024 | 81,28 | 82,02 | 80,82 | 81,88 | 1,64% | 262.651,00 |
| 20.08.2024 | 80,35 | 80,63 | 79,83 | 80,56 | 0,61% | 271.474,00 |
| 19.08.2024 | 80,36 | 81,02 | 79,83 | 80,07 | -0,01% | 271.376,00 |
| 16.08.2024 | 80,13 | 80,60 | 79,20 | 80,08 | 0,20% | 559.634,00 |
| 15.08.2024 | 81,23 | 81,70 | 79,74 | 79,92 | 0,15% | 453.081,00 |
| 14.08.2024 | 80,63 | 80,98 | 79,76 | 79,80 | -1,13% | 289.709,00 |
| 13.08.2024 | 79,70 | 81,14 | 79,45 | 80,71 | 0,91% | 355.606,00 |
| 12.08.2024 | 80,75 | 81,78 | 79,81 | 79,98 | -0,67% | 373.169,00 |
| 09.08.2024 | 81,91 | 82,03 | 79,88 | 80,52 | -1,58% | 365.011,00 |
| 08.08.2024 | 81,48 | 82,30 | 80,60 | 81,81 | 1,69% | 345.695,00 |
| 07.08.2024 | 81,48 | 82,92 | 80,32 | 80,45 | 0,01% | 623.250,00 |
| 06.08.2024 | 78,53 | 81,98 | 77,67 | 80,44 | 2,85% | 628.616,00 |
| 05.08.2024 | 76,00 | 79,08 | 75,80 | 78,21 | 0,00% | 693.413,00 |
| 02.08.2024 | 78,00 | 78,94 | 77,06 | 78,21 | -1,10% | 481.484,00 |
| 01.08.2024 | 81,70 | 83,02 | 79,00 | 79,08 | -3,21% | 662.063,00 |
| 31.07.2024 | 81,19 | 84,00 | 80,43 | 81,70 | 0,54% | 613.233,00 |
| 30.07.2024 | 78,82 | 81,77 | 78,82 | 81,26 | 2,87% | 650.071,00 |
| 29.07.2024 | 76,77 | 79,39 | 76,00 | 78,99 | 3,42% | 707.227,00 |
| 26.07.2024 | 77,45 | 78,55 | 75,42 | 76,38 | -1,09% | 962.119,00 |
| 25.07.2024 | 78,53 | 79,61 | 77,13 | 77,22 | -1,29% | 741.084,00 |
| 24.07.2024 | 78,53 | 78,75 | 77,73 | 78,23 | -0,66% | 462.346,00 |
| 23.07.2024 | 78,29 | 79,85 | 78,29 | 78,75 | 0,48% | 416.565,00 |
| 22.07.2024 | 77,76 | 78,91 | 77,03 | 78,37 | 0,95% | 502.022,00 |
| 19.07.2024 | 78,01 | 78,47 | 77,40 | 77,63 | -1,77% | 382.419,00 |
| 18.07.2024 | 80,47 | 80,74 | 78,49 | 79,03 | -1,72% | 357.028,00 |
| 17.07.2024 | 79,21 | 80,78 | 78,98 | 80,41 | 1,11% | 477.862,00 |
| 16.07.2024 | 77,87 | 80,04 | 77,67 | 79,53 | 2,28% | 485.218,00 |
| 15.07.2024 | 78,80 | 78,92 | 77,62 | 77,76 | -1,32% | 338.168,00 |
| 12.07.2024 | 79,73 | 79,99 | 78,54 | 78,80 | -0,44% | 500.648,00 |
| 11.07.2024 | 78,18 | 79,48 | 78,09 | 79,15 | 2,06% | 463.974,00 |
| 10.07.2024 | 78,20 | 78,62 | 76,67 | 77,55 | -0,83% | 468.643,00 |
| 09.07.2024 | 79,55 | 80,44 | 78,16 | 78,20 | -1,75% | 406.162,00 |
| 08.07.2024 | 78,72 | 80,25 | 77,90 | 79,59 | 4,50% | 1.116.962,00 |
| 05.07.2024 | 76,48 | 76,70 | 75,49 | 76,16 | -0,56% | 586.967,00 |