52,810€
2,04%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 51,00 | 52,82 | 50,92 | 51,75 | 1,95% | - |
| 04.05.2026 | 53,13 | 53,85 | 50,56 | 50,76 | -4,03% | 60,00 |
| 30.04.2026 | 51,01 | 52,89 | 51,00 | 52,89 | 3,18% | - |
| 29.04.2026 | 52,30 | 52,48 | 50,70 | 51,26 | -1,91% | 15,00 |
| 28.04.2026 | 52,24 | 52,71 | 51,67 | 52,26 | 0,02% | - |
| 27.04.2026 | 51,18 | 52,33 | 51,06 | 52,25 | 1,66% | - |
| 24.04.2026 | 53,26 | 53,47 | 51,26 | 51,39 | -3,58% | - |
| 23.04.2026 | 53,22 | 54,04 | 52,81 | 53,30 | -0,84% | - |
| 22.04.2026 | 54,75 | 55,00 | 53,28 | 53,75 | -1,84% | 50,00 |
| 21.04.2026 | 54,54 | 55,21 | 54,35 | 54,76 | 1,04% | 375,00 |
| 20.04.2026 | 51,17 | 54,38 | 51,17 | 54,19 | 4,63% | 223,00 |
| 17.04.2026 | 49,09 | 51,98 | 49,02 | 51,79 | 5,90% | - |
| 16.04.2026 | 48,93 | 49,91 | 48,78 | 48,90 | -0,41% | - |
| 15.04.2026 | 48,91 | 49,29 | 48,67 | 49,10 | 0,42% | - |
| 14.04.2026 | 48,58 | 49,26 | 48,34 | 48,90 | 0,40% | - |
| 13.04.2026 | 48,51 | 49,32 | 47,99 | 48,70 | -0,41% | - |
| 10.04.2026 | 50,01 | 50,58 | 48,69 | 48,90 | -2,67% | - |
| 09.04.2026 | 49,52 | 50,36 | 48,79 | 50,25 | 1,10% | - |
| 08.04.2026 | 48,63 | 49,92 | 48,00 | 49,70 | 3,75% | 100,00 |
| 07.04.2026 | 48,36 | 48,37 | 47,36 | 47,90 | 1,27% | - |
| 02.04.2026 | 46,71 | 47,83 | 46,30 | 47,30 | 0,48% | - |
| 01.04.2026 | 47,56 | 47,71 | 46,76 | 47,08 | -0,48% | - |
| 31.03.2026 | 46,57 | 47,66 | 45,90 | 47,30 | 2,60% | - |
| 30.03.2026 | 47,70 | 48,16 | 45,42 | 46,10 | -2,81% | - |
| 27.03.2026 | 47,73 | 47,77 | 46,88 | 47,44 | -0,16% | - |
| 26.03.2026 | 47,70 | 48,67 | 47,36 | 47,51 | -0,82% | - |
| 25.03.2026 | 48,08 | 48,53 | 47,34 | 47,90 | 0,17% | - |
| 24.03.2026 | 47,30 | 48,21 | 46,90 | 47,82 | 0,86% | - |
| 23.03.2026 | 47,29 | 49,21 | 47,06 | 47,41 | -0,81% | - |
| 20.03.2026 | 47,90 | 48,38 | 47,41 | 47,80 | -0,01% | - |
| 19.03.2026 | 47,99 | 48,22 | 47,40 | 47,80 | -0,37% | - |
| 18.03.2026 | 48,10 | 48,85 | 47,48 | 47,98 | 0,37% | - |
| 17.03.2026 | 47,73 | 48,37 | 47,50 | 47,80 | -0,06% | - |
| 16.03.2026 | 48,50 | 49,03 | 47,75 | 47,83 | -1,22% | - |
| 13.03.2026 | 47,51 | 48,49 | 47,30 | 48,42 | 1,45% | - |
| 12.03.2026 | 47,80 | 48,49 | 46,62 | 47,73 | -0,39% | - |
| 11.03.2026 | 48,40 | 49,00 | 47,38 | 47,92 | -1,18% | - |
| 10.03.2026 | 49,17 | 49,52 | 48,38 | 48,49 | -1,31% | - |
| 09.03.2026 | 49,99 | 50,21 | 47,71 | 49,13 | -2,11% | 88,00 |
| 06.03.2026 | 51,75 | 52,07 | 49,79 | 50,19 | -3,02% | - |
| 05.03.2026 | 51,88 | 52,28 | 51,11 | 51,76 | -0,04% | - |
| 04.03.2026 | 51,82 | 52,36 | 50,85 | 51,78 | -0,14% | - |
| 03.03.2026 | 51,54 | 52,13 | 49,56 | 51,85 | 0,74% | - |
| 02.03.2026 | 52,44 | 52,93 | 50,61 | 51,47 | -1,86% | - |
| 27.02.2026 | 52,61 | 53,08 | 50,78 | 52,44 | -0,33% | 230,00 |
| 26.02.2026 | 51,51 | 52,84 | 51,48 | 52,62 | 2,16% | - |
| 25.02.2026 | 52,29 | 53,21 | 51,24 | 51,51 | -1,75% | - |
| 24.02.2026 | 52,49 | 53,48 | 52,34 | 52,42 | -0,06% | - |
| 23.02.2026 | 54,31 | 54,61 | 51,25 | 52,45 | -3,74% | 760,00 |
| 20.02.2026 | 53,26 | 54,79 | 52,70 | 54,49 | 2,42% | 90,00 |
| 19.02.2026 | 54,51 | 55,03 | 52,48 | 53,20 | -2,49% | - |
| 18.02.2026 | 54,10 | 54,90 | 53,95 | 54,56 | 1,04% | - |
| 17.02.2026 | 53,00 | 54,25 | 52,75 | 54,00 | 0,93% | 60,00 |
| 16.02.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 0,47% | - |
| 13.02.2026 | 52,00 | 53,50 | 51,50 | 53,25 | 2,40% | - |
| 12.02.2026 | 52,00 | 53,75 | 51,25 | 52,00 | -0,48% | - |
| 11.02.2026 | 52,00 | 53,50 | 51,25 | 52,25 | 0,00% | - |
| 10.02.2026 | 52,50 | 54,00 | 51,75 | 52,25 | -0,95% | - |
| 09.02.2026 | 53,00 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 06.02.2026 | 51,50 | 54,25 | 51,25 | 53,25 | 2,90% | 14,00 |
| 05.02.2026 | 55,00 | 55,75 | 51,50 | 51,75 | -6,76% | 3,00 |
| 04.02.2026 | 50,75 | 57,50 | 50,15 | 55,50 | 9,90% | 120,00 |
| 03.02.2026 | 46,90 | 50,75 | 46,50 | 50,50 | 7,45% | 204,00 |
| 02.02.2026 | 46,50 | 47,70 | 46,20 | 47,00 | 0,86% | - |
| 30.01.2026 | 45,50 | 46,80 | 44,90 | 46,60 | 3,10% | - |
| 29.01.2026 | 44,90 | 45,40 | 44,50 | 45,20 | 0,22% | - |
| 28.01.2026 | 45,20 | 46,30 | 44,90 | 45,10 | 0,45% | - |
| 27.01.2026 | 45,10 | 45,60 | 44,40 | 44,90 | -0,22% | - |
| 26.01.2026 | 44,80 | 45,70 | 44,50 | 45,00 | 0,90% | 24,00 |
| 23.01.2026 | 44,60 | 45,10 | 44,10 | 44,60 | 0,00% | - |
| 22.01.2026 | 46,00 | 46,30 | 44,50 | 44,60 | -2,83% | - |
| 21.01.2026 | 44,60 | 46,30 | 44,10 | 45,90 | 3,38% | - |
| 20.01.2026 | 46,00 | 46,20 | 44,10 | 44,40 | -4,10% | - |
| 19.01.2026 | 46,30 | 46,50 | 46,30 | 46,30 | -0,22% | - |
| 16.01.2026 | 47,00 | 47,70 | 46,30 | 46,40 | -2,32% | - |
| 15.01.2026 | 47,30 | 47,80 | 47,20 | 47,50 | 0,64% | - |
| 14.01.2026 | 47,60 | 48,00 | 47,00 | 47,20 | -0,63% | 6,00 |
| 13.01.2026 | 46,20 | 47,70 | 46,20 | 47,50 | 1,71% | - |
| 12.01.2026 | 47,90 | 48,10 | 46,20 | 46,70 | -3,11% | 56,00 |
| 09.01.2026 | 49,10 | 50,25 | 47,60 | 48,20 | -2,03% | - |
| 08.01.2026 | 47,30 | 49,40 | 47,10 | 49,20 | 3,80% | 36,00 |
| 07.01.2026 | 48,90 | 49,50 | 47,10 | 47,40 | -3,27% | - |
| 06.01.2026 | 46,40 | 49,10 | 46,40 | 49,00 | 4,70% | - |
| 05.01.2026 | 47,40 | 48,70 | 46,70 | 46,80 | -2,09% | 17,00 |
| 02.01.2026 | 46,90 | 47,90 | 46,90 | 47,80 | 2,36% | - |
| 30.12.2025 | 46,90 | 47,00 | 46,70 | 46,70 | -0,43% | - |
| 29.12.2025 | 47,30 | 47,50 | 46,70 | 46,90 | 0,43% | - |
| 23.12.2025 | 47,70 | 48,10 | 46,70 | 46,70 | -2,10% | - |
| 22.12.2025 | 47,00 | 48,10 | 46,80 | 47,70 | 1,27% | - |
| 19.12.2025 | 48,00 | 48,10 | 46,40 | 47,10 | -1,67% | - |
| 18.12.2025 | 48,20 | 49,20 | 47,60 | 47,90 | -0,83% | - |
| 17.12.2025 | 48,30 | 48,60 | 47,70 | 48,30 | 0,42% | - |
| 16.12.2025 | 48,40 | 49,10 | 47,50 | 48,10 | -1,03% | - |
| 15.12.2025 | 48,20 | 49,50 | 47,30 | 48,60 | 0,00% | - |
| 12.12.2025 | 49,00 | 49,70 | 48,30 | 48,60 | -0,61% | - |
| 11.12.2025 | 47,80 | 48,90 | 47,40 | 48,90 | 2,30% | - |
| 10.12.2025 | 45,80 | 47,90 | 45,80 | 47,80 | 3,02% | - |
| 09.12.2025 | 46,40 | 47,00 | 46,20 | 46,40 | 0,00% | - |
| 08.12.2025 | 46,80 | 47,90 | 46,10 | 46,40 | -2,11% | - |
| 05.12.2025 | 46,70 | 47,70 | 46,50 | 47,40 | 1,07% | - |