68,664$
-0,60%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 70,86 | 71,59 | 67,88 | 69,12 | -2,55% | 1.042.731,00 |
| 04.11.2026 | 71,72 | 72,63 | 70,03 | 70,93 | 1,21% | 1.260.471,00 |
| 03.11.2026 | 70,66 | 71,40 | 69,03 | 70,08 | -1,52% | 1.192.903,00 |
| 02.11.2026 | 67,49 | 71,17 | 66,97 | 71,16 | 5,36% | 1.358.777,00 |
| 30.10.2026 | 65,50 | 67,78 | 64,20 | 67,54 | 6,04% | 1.501.809,00 |
| 29.10.2026 | 61,97 | 63,93 | 61,86 | 63,69 | 4,58% | 1.240.008,00 |
| 28.10.2026 | 60,41 | 61,00 | 59,93 | 60,90 | -0,44% | 1.113.636,00 |
| 27.10.2026 | 60,88 | 61,42 | 60,09 | 61,17 | 0,58% | 690.483,00 |
| 26.10.2026 | 61,35 | 61,87 | 60,50 | 60,82 | -0,86% | 523.940,00 |
| 23.10.2026 | 61,69 | 61,93 | 60,35 | 61,35 | -1,18% | 616.360,00 |
| 22.10.2026 | 59,54 | 62,25 | 59,54 | 62,09 | 4,33% | 611.345,00 |
| 21.10.2026 | 60,91 | 60,97 | 59,34 | 59,51 | -2,60% | 597.058,00 |
| 20.10.2026 | 60,37 | 61,42 | 60,37 | 61,10 | 1,80% | 474.793,00 |
| 19.10.2026 | 59,79 | 60,17 | 59,50 | 60,02 | -0,23% | 541.610,00 |
| 16.10.2026 | 60,69 | 61,78 | 59,89 | 60,16 | -1,09% | 606.807,00 |
| 15.10.2026 | 58,86 | 60,95 | 58,86 | 60,82 | 5,41% | 582.499,00 |
| 14.10.2026 | 56,55 | 57,71 | 56,41 | 57,70 | 1,12% | 751.006,00 |
| 13.10.2026 | 56,94 | 57,76 | 55,74 | 57,06 | 1,35% | 609.042,00 |
| 12.10.2026 | 56,59 | 56,76 | 55,50 | 56,30 | -1,30% | 717.244,00 |
| 09.10.2026 | 56,79 | 57,22 | 55,92 | 57,04 | 0,55% | 595.066,00 |
| 08.10.2026 | 56,49 | 58,19 | 56,00 | 56,73 | 0,41% | 972.999,00 |
| 07.10.2026 | 57,04 | 57,12 | 56,36 | 56,50 | -1,65% | 585.623,00 |
| 06.10.2026 | 56,91 | 57,71 | 56,33 | 57,45 | 0,95% | 698.789,00 |
| 05.10.2026 | 56,97 | 57,51 | 56,32 | 56,91 | -0,63% | 580.729,00 |
| 02.10.2026 | 57,94 | 57,94 | 56,86 | 57,27 | -0,73% | 486.403,00 |
| 01.10.2026 | 57,27 | 58,07 | 57,03 | 57,69 | 0,52% | 1.006.112,00 |
| 30.09.2026 | 58,57 | 59,03 | 56,88 | 57,39 | -1,63% | 765.713,00 |
| 29.09.2026 | 58,69 | 58,69 | 57,66 | 58,34 | -0,65% | 550.396,00 |
| 28.09.2026 | 57,54 | 59,00 | 56,45 | 58,72 | 1,94% | 736.938,00 |
| 25.09.2026 | 56,85 | 57,86 | 56,40 | 57,60 | 1,12% | 548.039,00 |
| 24.09.2026 | 57,48 | 57,48 | 56,32 | 56,96 | 0,32% | 570.058,00 |
| 23.09.2026 | 58,46 | 58,46 | 56,71 | 56,78 | -2,82% | 534.830,00 |
| 22.09.2026 | 57,93 | 58,79 | 57,04 | 58,43 | 3,00% | 539.749,00 |
| 21.09.2026 | 56,74 | 56,87 | 55,67 | 56,73 | -0,19% | 748.279,00 |
| 18.09.2026 | 56,74 | 57,18 | 56,01 | 56,84 | -0,33% | 1.504.422,00 |
| 17.09.2026 | 57,65 | 57,95 | 56,51 | 57,03 | -0,07% | 723.945,00 |
| 16.09.2026 | 56,60 | 57,93 | 56,33 | 57,07 | 1,05% | 533.995,00 |
| 15.09.2026 | 57,59 | 57,59 | 56,18 | 56,48 | -2,07% | 961.247,00 |
| 14.09.2026 | 56,52 | 57,78 | 55,97 | 57,67 | 1,32% | 662.137,00 |
| 11.09.2026 | 56,51 | 57,32 | 56,42 | 56,92 | 0,89% | 529.424,00 |
| 10.09.2026 | 55,54 | 56,53 | 55,01 | 56,42 | 0,64% | 592.726,00 |
| 09.09.2026 | 57,65 | 57,69 | 56,06 | 56,06 | -2,89% | 709.218,00 |
| 08.09.2026 | 57,60 | 57,96 | 57,01 | 57,73 | 0,02% | 612.638,00 |
| 04.09.2026 | 57,77 | 58,13 | 56,94 | 57,72 | -0,12% | 461.482,00 |
| 03.09.2026 | 57,25 | 58,14 | 56,56 | 57,79 | 1,64% | 547.695,00 |
| 02.09.2026 | 56,81 | 57,64 | 56,50 | 56,86 | 0,09% | 577.889,00 |
| 01.09.2026 | 56,76 | 57,67 | 56,24 | 56,81 | -1,03% | 597.018,00 |
| 31.08.2026 | 57,81 | 57,82 | 56,76 | 57,40 | -1,05% | 736.450,00 |
| 28.08.2026 | 57,34 | 58,40 | 57,09 | 58,01 | 2,06% | 492.262,00 |
| 27.08.2026 | 57,69 | 58,27 | 56,24 | 56,84 | -2,29% | 519.735,00 |
| 26.08.2026 | 59,34 | 59,99 | 58,07 | 58,17 | -1,31% | 584.625,00 |
| 25.08.2026 | 59,61 | 60,08 | 58,33 | 58,94 | -1,90% | 759.150,00 |
| 24.08.2026 | 60,66 | 61,14 | 59,90 | 60,08 | -0,41% | 759.459,00 |
| 21.08.2026 | 59,98 | 60,82 | 59,98 | 60,33 | 1,50% | 636.079,00 |
| 20.08.2026 | 59,95 | 60,45 | 59,19 | 59,44 | -1,45% | 1.136.467,00 |
| 19.08.2026 | 58,47 | 60,33 | 58,47 | 60,32 | 4,19% | 1.045.733,00 |
| 18.08.2026 | 57,57 | 58,43 | 57,31 | 57,89 | 1,40% | 700.541,00 |
| 17.08.2026 | 56,83 | 57,23 | 56,00 | 57,09 | -0,57% | 519.452,00 |
| 14.08.2026 | 58,00 | 58,00 | 56,61 | 57,42 | -0,64% | 381.973,00 |
| 13.08.2026 | 56,87 | 57,86 | 56,45 | 57,79 | 2,65% | 710.919,00 |
| 12.08.2026 | 56,00 | 56,69 | 55,70 | 56,30 | -0,04% | 673.526,00 |
| 11.08.2026 | 56,76 | 57,59 | 56,08 | 56,32 | -1,23% | 662.716,00 |
| 10.08.2026 | 57,50 | 57,73 | 56,60 | 57,02 | -0,59% | 693.007,00 |
| 07.08.2026 | 57,28 | 57,58 | 56,35 | 57,36 | 0,14% | 524.111,00 |
| 06.08.2026 | 57,29 | 58,17 | 56,85 | 57,28 | 0,06% | 779.317,00 |
| 05.08.2026 | 57,51 | 58,63 | 57,07 | 57,24 | -0,60% | 935.309,00 |
| 04.08.2026 | 58,44 | 58,72 | 57,31 | 57,59 | -1,81% | 1.313.502,00 |
| 03.08.2026 | 60,29 | 61,23 | 58,14 | 58,65 | -1,23% | 884.710,00 |
| 31.07.2026 | 61,79 | 61,88 | 58,48 | 59,38 | -5,48% | 1.320.485,00 |
| 30.07.2026 | 63,48 | 63,93 | 62,08 | 62,82 | -1,16% | 854.446,00 |
| 29.07.2026 | 63,80 | 64,00 | 62,41 | 63,56 | -1,41% | 487.438,00 |
| 28.07.2026 | 64,16 | 65,07 | 64,15 | 64,47 | 1,51% | 445.571,00 |
| 27.07.2026 | 63,40 | 63,94 | 62,00 | 63,51 | 1,91% | 719.252,00 |
| 24.07.2026 | 61,30 | 62,87 | 61,02 | 62,32 | 0,97% | 416.323,00 |
| 23.07.2026 | 62,52 | 62,94 | 60,65 | 61,72 | -2,76% | 765.976,00 |
| 22.07.2026 | 63,29 | 64,89 | 63,29 | 63,47 | 0,37% | 557.865,00 |
| 21.07.2026 | 61,81 | 63,34 | 61,71 | 63,24 | 3,01% | 578.130,00 |
| 20.07.2026 | 63,42 | 63,86 | 60,93 | 61,39 | -3,32% | 899.708,00 |
| 17.07.2026 | 64,35 | 65,40 | 63,17 | 63,50 | -1,27% | 443.773,00 |
| 16.07.2026 | 63,67 | 64,96 | 63,67 | 64,32 | 1,68% | 464.795,00 |
| 15.07.2026 | 62,45 | 64,88 | 62,45 | 63,26 | 0,86% | 468.064,00 |
| 14.07.2026 | 64,09 | 64,16 | 61,91 | 62,72 | -1,59% | 398.486,00 |
| 13.07.2026 | 63,64 | 64,53 | 63,42 | 63,74 | 1,21% | 425.431,00 |
| 10.07.2026 | 63,90 | 64,71 | 62,90 | 62,97 | -1,01% | 439.118,00 |
| 09.07.2026 | 62,48 | 64,36 | 62,17 | 63,61 | 1,56% | 435.782,00 |
| 08.07.2026 | 63,49 | 63,49 | 61,84 | 62,63 | -2,17% | 439.998,00 |
| 07.07.2026 | 63,61 | 64,66 | 63,08 | 64,02 | 1,19% | 356.206,00 |
| 06.07.2026 | 63,36 | 63,70 | 61,57 | 63,27 | -0,08% | 442.417,00 |
| 02.07.2026 | 63,75 | 64,81 | 62,79 | 63,32 | -0,63% | 515.072,00 |
| 01.07.2026 | 62,12 | 63,75 | 61,32 | 63,72 | 3,09% | 411.079,00 |
| 30.06.2026 | 61,08 | 62,39 | 60,39 | 61,81 | 0,28% | 468.421,00 |
| 29.06.2026 | 64,15 | 64,16 | 61,24 | 61,64 | -4,45% | 606.129,00 |
| 26.06.2026 | 63,86 | 64,81 | 63,58 | 64,51 | 1,02% | 804.859,00 |
| 25.06.2026 | 64,22 | 65,34 | 62,64 | 63,86 | -1,04% | 668.413,00 |
| 24.06.2026 | 64,50 | 65,48 | 64,04 | 64,53 | 0,91% | 454.276,00 |
| 23.06.2026 | 64,40 | 64,83 | 63,24 | 63,95 | -1,30% | 489.348,00 |
| 22.06.2026 | 66,54 | 67,04 | 64,62 | 64,79 | -2,58% | 895.160,00 |
| 19.06.2026 | 66,49 | 66,55 | 66,45 | 66,50 | 0,07% | - |
| 18.06.2026 | 64,97 | 67,19 | 64,97 | 66,46 | 3,89% | 968.949,00 |
| 17.06.2026 | 65,04 | 66,28 | 63,59 | 63,97 | -2,17% | 544.806,00 |