44,483$
1,12%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 45,00 | 45,47 | 44,30 | 44,48 | 1,11% | 885.373,00 |
| 12.12.2025 | 44,60 | 44,73 | 43,65 | 43,99 | -0,83% | 732.441,00 |
| 11.12.2025 | 44,08 | 44,69 | 44,02 | 44,36 | 0,41% | 673.133,00 |
| 10.12.2025 | 42,28 | 44,44 | 42,28 | 44,18 | 4,42% | 1.178.247,00 |
| 09.12.2025 | 42,59 | 43,29 | 42,26 | 42,31 | -1,49% | 770.609,00 |
| 08.12.2025 | 42,09 | 43,49 | 42,09 | 42,95 | 1,56% | 894.356,00 |
| 05.12.2025 | 42,75 | 42,83 | 42,27 | 42,29 | -1,17% | 814.124,00 |
| 04.12.2025 | 42,52 | 43,00 | 42,39 | 42,79 | 0,21% | 667.121,00 |
| 03.12.2025 | 42,73 | 43,11 | 42,30 | 42,70 | 0,38% | 905.506,00 |
| 02.12.2025 | 43,24 | 43,34 | 42,50 | 42,54 | -1,12% | 538.218,00 |
| 01.12.2025 | 41,93 | 43,38 | 41,93 | 43,02 | 1,70% | 576.818,00 |
| 28.11.2025 | 42,70 | 42,88 | 42,16 | 42,30 | -0,84% | 287.573,00 |
| 26.11.2025 | 42,89 | 43,38 | 42,62 | 42,66 | -1,34% | 620.780,00 |
| 25.11.2025 | 42,00 | 43,44 | 42,00 | 43,24 | 3,25% | 721.898,00 |
| 24.11.2025 | 41,91 | 42,26 | 41,44 | 41,88 | -0,73% | 704.759,00 |
| 21.11.2025 | 40,69 | 42,54 | 40,48 | 42,19 | 4,40% | 710.870,00 |
| 20.11.2025 | 41,23 | 41,65 | 40,16 | 40,41 | -0,49% | 574.136,00 |
| 19.11.2025 | 40,40 | 40,90 | 39,97 | 40,61 | 0,89% | 518.111,00 |
| 18.11.2025 | 40,00 | 40,75 | 39,90 | 40,25 | 0,17% | 785.833,00 |
| 17.11.2025 | 42,30 | 42,39 | 39,97 | 40,18 | -5,10% | 769.373,00 |
| 14.11.2025 | 41,37 | 42,39 | 40,86 | 42,34 | 0,09% | 807.449,00 |
| 13.11.2025 | 42,80 | 43,31 | 42,05 | 42,30 | -1,63% | 637.114,00 |
| 12.11.2025 | 42,71 | 43,66 | 42,68 | 43,00 | 1,06% | 806.600,00 |
| 11.11.2025 | 42,48 | 42,68 | 41,81 | 42,55 | 0,21% | 555.325,00 |
| 10.11.2025 | 42,97 | 43,23 | 42,15 | 42,46 | -0,33% | 957.907,00 |
| 07.11.2025 | 41,09 | 42,62 | 40,73 | 42,60 | 3,10% | 744.482,00 |
| 06.11.2025 | 41,83 | 42,28 | 40,90 | 41,32 | -1,43% | 1.177.536,00 |
| 05.11.2025 | 41,01 | 42,66 | 40,61 | 41,92 | 2,57% | 1.289.720,00 |
| 04.11.2025 | 40,20 | 40,91 | 39,97 | 40,87 | 0,52% | 946.507,00 |
| 03.11.2025 | 40,69 | 40,69 | 39,95 | 40,66 | -0,47% | 980.986,00 |
| 31.10.2025 | 40,28 | 41,42 | 39,93 | 40,85 | 0,34% | 1.536.157,00 |
| 30.10.2025 | 40,45 | 41,55 | 40,45 | 40,71 | 0,10% | 909.386,00 |
| 29.10.2025 | 42,70 | 43,09 | 40,43 | 40,67 | -5,00% | 1.362.714,00 |
| 28.10.2025 | 43,55 | 43,55 | 42,75 | 42,81 | -1,79% | 590.367,00 |
| 27.10.2025 | 44,20 | 44,46 | 43,39 | 43,59 | -0,59% | 823.953,00 |
| 24.10.2025 | 43,59 | 44,24 | 43,47 | 43,85 | 1,93% | 673.525,00 |
| 23.10.2025 | 43,38 | 43,38 | 42,78 | 43,02 | 0,05% | 854.916,00 |
| 22.10.2025 | 43,48 | 44,00 | 42,84 | 43,00 | -0,58% | 1.151.669,00 |
| 21.10.2025 | 43,54 | 43,67 | 42,98 | 43,25 | -0,76% | 1.072.038,00 |
| 20.10.2025 | 44,40 | 44,45 | 43,55 | 43,58 | -0,82% | 1.303.115,00 |
| 17.10.2025 | 45,36 | 46,36 | 42,92 | 43,94 | -2,46% | 2.501.222,00 |
| 16.10.2025 | 47,34 | 47,94 | 44,48 | 45,05 | -6,18% | 1.853.051,00 |
| 15.10.2025 | 49,43 | 49,45 | 47,57 | 48,02 | -2,12% | 996.534,00 |
| 14.10.2025 | 47,10 | 49,56 | 46,62 | 49,06 | 3,55% | 852.647,00 |
| 13.10.2025 | 46,81 | 47,54 | 46,34 | 47,38 | 2,55% | 754.652,00 |
| 10.10.2025 | 47,86 | 48,60 | 46,05 | 46,20 | -2,86% | 890.644,00 |
| 09.10.2025 | 48,04 | 48,17 | 47,12 | 47,56 | -0,92% | 543.606,00 |
| 08.10.2025 | 47,75 | 48,41 | 46,97 | 48,00 | 1,24% | 785.819,00 |
| 07.10.2025 | 48,11 | 48,65 | 47,21 | 47,41 | -2,19% | 938.061,00 |
| 06.10.2025 | 48,62 | 49,39 | 47,85 | 48,47 | 0,47% | 1.211.665,00 |
| 03.10.2025 | 47,89 | 48,46 | 47,60 | 48,25 | 1,93% | 379.477,00 |
| 02.10.2025 | 47,87 | 48,36 | 46,91 | 47,33 | -1,72% | 1.620.800,00 |
| 01.10.2025 | 48,32 | 48,69 | 47,96 | 48,16 | -1,05% | 754.063,00 |
| 30.09.2025 | 49,00 | 49,47 | 47,95 | 48,67 | -1,08% | 1.348.203,00 |
| 29.09.2025 | 49,99 | 49,99 | 48,84 | 49,20 | -1,42% | 759.877,00 |
| 26.09.2025 | 49,03 | 49,94 | 48,94 | 49,91 | 2,27% | 1.199.550,00 |
| 25.09.2025 | 48,81 | 49,24 | 48,30 | 48,80 | -0,31% | 533.211,00 |
| 24.09.2025 | 49,37 | 49,61 | 48,60 | 48,95 | -0,81% | 561.944,00 |
| 23.09.2025 | 49,72 | 50,54 | 49,29 | 49,35 | -0,70% | 758.491,00 |
| 22.09.2025 | 49,30 | 49,79 | 48,96 | 49,70 | 0,04% | 850.437,00 |
| 19.09.2025 | 50,04 | 50,13 | 49,18 | 49,68 | -0,90% | 2.553.668,00 |
| 18.09.2025 | 48,53 | 50,16 | 47,96 | 50,13 | 3,98% | 743.011,00 |
| 17.09.2025 | 47,86 | 49,34 | 47,76 | 48,21 | 1,22% | 749.506,00 |
| 16.09.2025 | 48,01 | 48,10 | 47,04 | 47,63 | -1,06% | 513.776,00 |
| 15.09.2025 | 49,18 | 49,38 | 47,95 | 48,14 | -1,59% | 483.887,00 |
| 12.09.2025 | 48,59 | 49,18 | 48,41 | 48,92 | -0,04% | 437.239,00 |
| 11.09.2025 | 48,68 | 49,02 | 48,18 | 48,94 | 0,80% | 471.562,00 |
| 10.09.2025 | 48,58 | 49,10 | 48,43 | 48,55 | 0,08% | 499.794,00 |
| 09.09.2025 | 49,42 | 49,70 | 48,41 | 48,51 | -2,12% | 407.859,00 |
| 08.09.2025 | 49,75 | 49,83 | 48,87 | 49,56 | -0,08% | 448.414,00 |
| 05.09.2025 | 50,00 | 50,50 | 48,92 | 49,60 | -0,28% | 690.052,00 |
| 04.09.2025 | 48,92 | 49,75 | 48,87 | 49,74 | 1,93% | 474.069,00 |
| 03.09.2025 | 48,46 | 49,32 | 48,20 | 48,80 | 0,12% | 573.531,00 |
| 02.09.2025 | 48,53 | 48,77 | 48,16 | 48,74 | -0,83% | 496.524,00 |
| 29.08.2025 | 48,83 | 49,47 | 48,82 | 49,15 | 0,74% | 1.043.684,00 |
| 28.08.2025 | 48,90 | 48,97 | 48,26 | 48,79 | 0,49% | 672.952,00 |
| 27.08.2025 | 48,37 | 48,96 | 48,21 | 48,55 | 0,17% | 559.321,00 |
| 26.08.2025 | 48,17 | 49,00 | 47,84 | 48,47 | 0,77% | 856.395,00 |
| 25.08.2025 | 48,19 | 48,40 | 47,83 | 48,10 | -0,68% | 579.180,00 |
| 22.08.2025 | 45,74 | 48,62 | 45,63 | 48,43 | 6,51% | 1.541.380,00 |
| 21.08.2025 | 45,99 | 45,99 | 45,06 | 45,47 | -1,09% | 745.185,00 |
| 20.08.2025 | 46,29 | 46,64 | 45,97 | 45,97 | -0,71% | 822.051,00 |
| 19.08.2025 | 46,57 | 46,93 | 46,01 | 46,30 | -0,30% | 894.064,00 |
| 18.08.2025 | 45,45 | 46,45 | 45,05 | 46,44 | 2,27% | 1.002.298,00 |
| 15.08.2025 | 46,32 | 46,32 | 45,12 | 45,41 | -1,62% | 571.366,00 |
| 14.08.2025 | 46,34 | 46,34 | 45,41 | 46,16 | -1,45% | 645.523,00 |
| 13.08.2025 | 45,89 | 46,87 | 45,80 | 46,84 | 2,76% | 878.690,00 |
| 12.08.2025 | 44,30 | 45,75 | 43,91 | 45,58 | 4,14% | 747.282,00 |
| 11.08.2025 | 44,00 | 44,00 | 43,44 | 43,77 | -0,21% | 577.784,00 |
| 08.08.2025 | 44,09 | 44,09 | 43,47 | 43,86 | 0,55% | 530.256,00 |
| 07.08.2025 | 44,40 | 44,41 | 43,42 | 43,62 | -0,75% | 492.979,00 |
| 06.08.2025 | 44,34 | 44,48 | 43,89 | 43,95 | -0,83% | 592.035,00 |
| 05.08.2025 | 43,79 | 44,32 | 43,19 | 44,32 | 1,26% | 786.805,00 |
| 04.08.2025 | 43,25 | 43,79 | 42,86 | 43,77 | 2,12% | 624.830,00 |
| 01.08.2025 | 43,00 | 43,32 | 42,08 | 42,86 | -2,21% | 789.424,00 |
| 31.07.2025 | 44,56 | 44,65 | 43,68 | 43,83 | -2,51% | 653.546,00 |
| 30.07.2025 | 45,95 | 46,14 | 44,56 | 44,96 | -1,90% | 755.835,00 |
| 29.07.2025 | 46,37 | 46,74 | 45,68 | 45,83 | -1,33% | 856.292,00 |
| 28.07.2025 | 45,17 | 46,48 | 45,17 | 46,45 | 2,52% | 915.750,00 |
| 25.07.2025 | 45,45 | 45,46 | 43,77 | 45,31 | 1,68% | 900.773,00 |