49,620$
-0,24%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 45,74 | 45,79 | 44,54 | 44,56 | -2,88% | 736.519,00 |
| 23.07.2025 | 45,91 | 46,08 | 45,35 | 45,88 | 0,44% | 650.154,00 |
| 22.07.2025 | 45,39 | 46,08 | 44,97 | 45,68 | 1,08% | 920.453,00 |
| 21.07.2025 | 46,18 | 46,19 | 45,16 | 45,19 | -1,14% | 666.044,00 |
| 18.07.2025 | 45,98 | 46,11 | 45,37 | 45,71 | -0,17% | 615.216,00 |
| 17.07.2025 | 45,32 | 46,01 | 45,09 | 45,79 | 1,71% | 819.608,00 |
| 16.07.2025 | 44,60 | 45,34 | 43,81 | 45,02 | 1,51% | 852.919,00 |
| 15.07.2025 | 46,39 | 46,62 | 44,28 | 44,35 | -5,01% | 754.353,00 |
| 14.07.2025 | 46,15 | 46,73 | 46,03 | 46,69 | 1,08% | 688.750,00 |
| 11.07.2025 | 46,36 | 46,70 | 46,04 | 46,19 | -1,01% | 703.436,00 |
| 10.07.2025 | 46,11 | 47,11 | 45,75 | 46,66 | 1,04% | 887.796,00 |
| 09.07.2025 | 46,28 | 46,38 | 45,68 | 46,18 | 0,50% | 550.447,00 |
| 08.07.2025 | 45,32 | 46,51 | 45,32 | 45,95 | 0,50% | 681.699,00 |
| 07.07.2025 | 46,71 | 47,27 | 45,61 | 45,72 | -2,89% | 901.285,00 |
| 03.07.2025 | 46,65 | 47,27 | 46,65 | 47,08 | 1,53% | 494.144,00 |
| 02.07.2025 | 45,57 | 46,47 | 45,26 | 46,37 | 2,05% | 1.102.348,00 |
| 01.07.2025 | 42,83 | 45,46 | 42,73 | 45,44 | 5,48% | 1.171.939,00 |
| 30.06.2025 | 43,17 | 43,49 | 42,73 | 43,08 | 0,61% | 956.625,00 |
| 27.06.2025 | 43,90 | 43,98 | 42,69 | 42,82 | -1,86% | 1.896.105,00 |
| 26.06.2025 | 43,00 | 43,74 | 42,79 | 43,63 | 1,80% | 1.058.357,00 |
| 25.06.2025 | 42,34 | 43,28 | 42,00 | 42,86 | 1,68% | 1.192.471,00 |
| 24.06.2025 | 42,17 | 42,83 | 41,96 | 42,15 | 1,37% | 505.063,00 |
| 23.06.2025 | 40,46 | 41,61 | 40,17 | 41,58 | 2,79% | 542.974,00 |
| 20.06.2025 | 40,71 | 40,90 | 40,32 | 40,45 | -0,05% | 1.667.568,00 |
| 18.06.2025 | 39,96 | 40,82 | 39,96 | 40,47 | 0,70% | 510.091,00 |
| 17.06.2025 | 40,52 | 40,95 | 40,13 | 40,19 | -2,07% | 482.054,00 |
| 16.06.2025 | 41,48 | 41,79 | 40,98 | 41,04 | -0,17% | 377.012,00 |
| 13.06.2025 | 41,64 | 41,97 | 41,00 | 41,11 | -3,07% | 438.042,00 |
| 12.06.2025 | 42,65 | 42,80 | 42,12 | 42,41 | -1,26% | 496.612,00 |
| 11.06.2025 | 43,62 | 44,05 | 42,94 | 42,95 | -1,42% | 483.945,00 |
| 10.06.2025 | 42,83 | 43,82 | 42,83 | 43,57 | 1,42% | 633.737,00 |
| 09.06.2025 | 42,74 | 43,44 | 42,65 | 42,96 | 1,30% | 643.737,00 |
| 06.06.2025 | 42,43 | 42,59 | 41,79 | 42,41 | 2,22% | 543.187,00 |
| 05.06.2025 | 41,46 | 41,76 | 41,07 | 41,49 | 0,68% | 805.772,00 |
| 04.06.2025 | 41,65 | 41,97 | 41,19 | 41,21 | -1,51% | 354.385,00 |
| 03.06.2025 | 41,08 | 41,85 | 40,88 | 41,84 | 1,83% | 556.254,00 |
| 02.06.2025 | 41,34 | 41,34 | 40,57 | 41,09 | -0,92% | 1.458.158,00 |
| 30.05.2025 | 41,48 | 41,81 | 41,25 | 41,47 | -0,69% | 558.634,00 |
| 29.05.2025 | 41,41 | 41,80 | 40,91 | 41,76 | 1,51% | 680.430,00 |
| 28.05.2025 | 41,63 | 41,85 | 41,02 | 41,14 | -1,46% | 509.199,00 |
| 27.05.2025 | 40,94 | 41,76 | 40,86 | 41,75 | 2,66% | 546.935,00 |
| 23.05.2025 | 40,17 | 40,92 | 40,09 | 40,67 | -1,17% | 356.913,00 |
| 22.05.2025 | 40,49 | 41,49 | 40,39 | 41,15 | 0,73% | 802.004,00 |
| 21.05.2025 | 41,90 | 42,04 | 40,81 | 40,85 | -3,75% | 660.730,00 |
| 20.05.2025 | 42,46 | 42,52 | 41,98 | 42,44 | -0,19% | 1.111.917,00 |
| 19.05.2025 | 42,28 | 42,55 | 42,10 | 42,52 | -0,51% | 644.380,00 |
| 16.05.2025 | 43,36 | 43,52 | 42,55 | 42,74 | -1,68% | 2.138.324,00 |
| 15.05.2025 | 43,61 | 43,93 | 43,01 | 43,47 | 0,21% | 409.623,00 |
| 14.05.2025 | 43,95 | 43,95 | 43,38 | 43,38 | -1,48% | 443.034,00 |
| 13.05.2025 | 44,42 | 44,45 | 43,75 | 44,03 | -0,29% | 370.050,00 |
| 12.05.2025 | 43,81 | 44,70 | 43,42 | 44,16 | 4,79% | 636.583,00 |
| 09.05.2025 | 42,27 | 42,42 | 42,06 | 42,14 | -0,45% | 343.577,00 |
| 08.05.2025 | 41,52 | 42,69 | 41,48 | 42,33 | 2,87% | 497.906,00 |
| 07.05.2025 | 41,43 | 41,83 | 41,05 | 41,15 | 0,12% | 485.890,00 |
| 06.05.2025 | 41,30 | 41,69 | 40,80 | 41,10 | -1,42% | 333.032,00 |
| 05.05.2025 | 41,43 | 42,36 | 41,25 | 41,69 | -0,52% | 505.907,00 |
| 02.05.2025 | 41,71 | 42,21 | 41,30 | 41,91 | 2,07% | 915.364,00 |
| 01.05.2025 | 40,73 | 41,58 | 40,27 | 41,06 | 0,74% | 446.456,00 |
| 30.04.2025 | 40,26 | 41,15 | 39,77 | 40,76 | -1,45% | 664.236,00 |
| 29.04.2025 | 40,79 | 41,41 | 39,98 | 41,36 | 1,10% | 518.180,00 |
| 28.04.2025 | 40,81 | 41,25 | 40,30 | 40,91 | 0,25% | 513.320,00 |
| 25.04.2025 | 42,35 | 42,56 | 40,28 | 40,81 | -4,25% | 962.475,00 |
| 24.04.2025 | 41,63 | 42,64 | 41,28 | 42,62 | 1,91% | 765.867,00 |
| 23.04.2025 | 41,94 | 42,76 | 41,57 | 41,82 | 3,06% | 630.840,00 |
| 22.04.2025 | 39,55 | 40,82 | 39,16 | 40,58 | 3,28% | 585.066,00 |
| 21.04.2025 | 39,23 | 39,33 | 38,56 | 39,29 | -0,76% | 418.884,00 |
| 17.04.2025 | 39,27 | 40,03 | 39,25 | 39,59 | 0,74% | 554.540,00 |
| 16.04.2025 | 39,34 | 39,71 | 38,68 | 39,30 | 0,08% | 469.656,00 |
| 15.04.2025 | 39,00 | 39,70 | 38,67 | 39,27 | 1,79% | 426.533,00 |
| 14.04.2025 | 38,51 | 38,83 | 37,50 | 38,58 | 1,07% | 513.874,00 |