64,460$
-2,27%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,20 | 65,44 | 64,16 | 64,43 | -2,32% | - |
| 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 |
| 14.01.2025 | 83,57 | 84,68 | 83,11 | 83,43 | 0,28% | 339.499,00 |
| 13.01.2025 | 82,27 | 83,64 | 81,29 | 83,20 | 0,76% | 407.188,00 |
| 10.01.2025 | 81,96 | 83,07 | 81,57 | 82,57 | -0,06% | 358.250,00 |
| 08.01.2025 | 82,25 | 83,29 | 80,76 | 82,62 | 0,27% | 337.318,00 |
| 07.01.2025 | 82,54 | 83,96 | 81,93 | 82,40 | -0,84% | 384.686,00 |
| 06.01.2025 | 82,87 | 83,85 | 82,59 | 83,10 | 0,52% | 506.575,00 |
| 03.01.2025 | 82,18 | 83,43 | 81,00 | 82,67 | 0,00% | 394.775,00 |
| 02.01.2025 | 84,72 | 85,45 | 82,40 | 82,67 | -1,50% | 439.231,00 |
| 31.12.2024 | 83,88 | 84,74 | 83,76 | 83,93 | 0,55% | 449.767,00 |
| 30.12.2024 | 85,18 | 85,21 | 83,12 | 83,47 | -2,67% | 414.698,00 |
| 27.12.2024 | 86,26 | 86,83 | 85,57 | 85,76 | -0,92% | 299.036,00 |
| 26.12.2024 | 87,05 | 87,90 | 86,23 | 86,56 | -0,79% | 313.942,00 |
| 24.12.2024 | 87,04 | 87,46 | 86,75 | 87,25 | 0,02% | 124.428,00 |
| 23.12.2024 | 87,76 | 88,69 | 85,97 | 87,23 | -1,22% | 404.199,00 |
| 20.12.2024 | 87,72 | 89,35 | 87,63 | 88,31 | 0,74% | 1.564.569,00 |
| 19.12.2024 | 87,76 | 88,57 | 87,05 | 87,66 | 0,02% | 473.709,00 |
| 18.12.2024 | 90,69 | 91,30 | 87,60 | 87,64 | -3,38% | 450.641,00 |
| 17.12.2024 | 89,77 | 90,94 | 89,50 | 90,71 | 0,96% | 502.492,00 |
| 16.12.2024 | 88,57 | 90,50 | 87,51 | 89,85 | 1,25% | 437.792,00 |
| 13.12.2024 | 88,42 | 88,90 | 87,44 | 88,74 | 0,07% | 337.815,00 |
| 12.12.2024 | 88,72 | 89,39 | 87,80 | 88,68 | -0,38% | 353.285,00 |
| 11.12.2024 | 90,10 | 90,48 | 88,87 | 89,02 | -1,19% | 567.990,00 |
| 10.12.2024 | 90,65 | 90,86 | 88,63 | 90,09 | -0,62% | 418.740,00 |
| 09.12.2024 | 88,44 | 91,24 | 87,93 | 90,65 | 2,60% | 676.433,00 |
| 06.12.2024 | 88,85 | 89,57 | 87,89 | 88,35 | 0,53% | 325.227,00 |
| 05.12.2024 | 88,84 | 88,84 | 87,15 | 87,88 | -0,79% | 472.702,00 |
| 04.12.2024 | 88,01 | 88,82 | 87,46 | 88,58 | 0,26% | 366.103,00 |
| 03.12.2024 | 88,23 | 88,92 | 87,33 | 88,35 | 0,28% | 317.501,00 |
| 02.12.2024 | 87,37 | 88,18 | 86,05 | 88,10 | 0,99% | 734.522,00 |