38,495$
-5,28%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,99 | 39,42 | 38,01 | 38,50 | -5,28% | 163.228,00 |
| 03.04.2025 | 42,18 | 42,98 | 40,57 | 40,64 | -8,69% | 865.236,00 |
| 02.04.2025 | 43,42 | 44,55 | 43,42 | 44,51 | 1,02% | 456.102,00 |
| 01.04.2025 | 43,96 | 44,37 | 43,40 | 44,06 | -0,36% | 457.392,00 |
| 31.03.2025 | 43,21 | 44,51 | 43,18 | 44,22 | 0,94% | 573.791,00 |
| 28.03.2025 | 44,66 | 44,85 | 43,42 | 43,81 | -2,17% | 343.091,00 |
| 27.03.2025 | 45,59 | 45,59 | 44,50 | 44,78 | -1,08% | 596.027,00 |
| 26.03.2025 | 45,54 | 46,31 | 45,17 | 45,27 | 0,07% | 594.367,00 |
| 25.03.2025 | 45,49 | 45,79 | 45,13 | 45,24 | -0,98% | 642.587,00 |
| 24.03.2025 | 44,94 | 45,90 | 44,86 | 45,69 | 3,14% | 666.024,00 |
| 21.03.2025 | 44,25 | 44,61 | 43,62 | 44,30 | -0,47% | 1.841.445,00 |
| 20.03.2025 | 44,66 | 45,42 | 44,46 | 44,51 | -1,81% | 594.612,00 |
| 19.03.2025 | 45,04 | 45,64 | 44,61 | 45,33 | 0,82% | 498.771,00 |
| 18.03.2025 | 44,84 | 45,18 | 44,62 | 44,96 | 0,04% | 425.060,00 |
| 17.03.2025 | 44,96 | 45,48 | 44,69 | 44,94 | -0,02% | 500.117,00 |
| 14.03.2025 | 44,34 | 44,99 | 44,09 | 44,95 | 2,07% | 676.917,00 |
| 13.03.2025 | 44,17 | 44,85 | 43,95 | 44,04 | -0,43% | 823.268,00 |
| 12.03.2025 | 44,50 | 44,82 | 43,76 | 44,23 | 0,25% | 1.124.232,00 |
| 11.03.2025 | 45,72 | 45,88 | 44,08 | 44,12 | -3,05% | 1.018.887,00 |
| 10.03.2025 | 45,55 | 46,36 | 45,20 | 45,51 | -1,60% | 1.038.795,00 |
| 07.03.2025 | 45,58 | 46,50 | 44,91 | 46,25 | 1,56% | 695.155,00 |
| 06.03.2025 | 45,62 | 45,84 | 45,00 | 45,54 | -1,15% | 645.803,00 |
| 05.03.2025 | 46,26 | 46,86 | 45,24 | 46,07 | -0,17% | 834.916,00 |
| 04.03.2025 | 47,41 | 47,41 | 45,91 | 46,15 | -3,95% | 1.032.343,00 |
| 03.03.2025 | 48,92 | 49,73 | 47,66 | 48,05 | -1,62% | 611.767,00 |
| 28.02.2025 | 48,87 | 49,52 | 48,35 | 48,84 | 0,66% | 891.704,00 |
| 27.02.2025 | 48,28 | 49,05 | 48,11 | 48,52 | 0,64% | 863.099,00 |
| 26.02.2025 | 48,21 | 48,59 | 47,64 | 48,21 | 0,73% | 894.121,00 |
| 25.02.2025 | 47,94 | 48,15 | 47,40 | 47,86 | 1,10% | 648.873,00 |
| 24.02.2025 | 47,76 | 48,00 | 47,21 | 47,34 | -0,36% | 446.670,00 |
| 21.02.2025 | 49,81 | 49,85 | 47,43 | 47,51 | -3,59% | 661.398,00 |
| 20.02.2025 | 49,84 | 50,05 | 48,94 | 49,28 | -1,60% | 471.144,00 |
| 19.02.2025 | 49,67 | 50,49 | 49,67 | 50,08 | -0,67% | 453.260,00 |
| 18.02.2025 | 49,76 | 50,67 | 49,54 | 50,42 | 1,18% | 472.350,00 |
| 14.02.2025 | 50,75 | 51,50 | 49,60 | 49,83 | -1,23% | 358.375,00 |
| 13.02.2025 | 50,43 | 50,47 | 49,74 | 50,45 | 0,58% | 620.255,00 |
| 12.02.2025 | 50,60 | 51,04 | 49,96 | 50,16 | -2,01% | 638.581,00 |
| 11.02.2025 | 49,98 | 51,21 | 49,98 | 51,19 | 1,73% | 613.102,00 |
| 10.02.2025 | 50,79 | 50,91 | 50,10 | 50,32 | -0,85% | 618.295,00 |
| 07.02.2025 | 51,41 | 51,41 | 50,16 | 50,75 | 0,06% | 1.001.190,00 |
| 06.02.2025 | 50,80 | 50,80 | 50,18 | 50,72 | 0,36% | 456.473,00 |
| 05.02.2025 | 50,35 | 50,58 | 49,75 | 50,54 | 1,57% | 439.391,00 |
| 04.02.2025 | 48,75 | 50,08 | 48,54 | 49,76 | 2,34% | 516.654,00 |
| 03.02.2025 | 48,45 | 49,28 | 47,77 | 48,62 | -2,11% | 557.423,00 |
| 31.01.2025 | 49,62 | 50,27 | 49,26 | 49,67 | 0,04% | 613.961,00 |
| 30.01.2025 | 49,46 | 50,05 | 49,16 | 49,65 | 1,55% | 483.452,00 |
| 29.01.2025 | 49,66 | 50,36 | 48,62 | 48,89 | -1,98% | 543.775,00 |
| 28.01.2025 | 50,36 | 50,36 | 49,30 | 49,88 | -0,56% | 486.595,00 |
| 27.01.2025 | 50,75 | 51,39 | 49,78 | 50,16 | -0,87% | 759.130,00 |
| 24.01.2025 | 51,98 | 51,98 | 49,58 | 50,60 | -1,46% | 980.399,00 |
| 23.01.2025 | 51,12 | 51,88 | 51,03 | 51,35 | -0,54% | 810.611,00 |
| 22.01.2025 | 51,85 | 52,46 | 51,45 | 51,63 | -1,15% | 776.540,00 |
| 21.01.2025 | 51,60 | 52,64 | 51,45 | 52,23 | 2,03% | 527.264,00 |
| 17.01.2025 | 50,79 | 51,32 | 50,34 | 51,19 | 1,95% | 545.637,00 |
| 16.01.2025 | 50,46 | 50,83 | 49,55 | 50,21 | -1,45% | 509.959,00 |
| 15.01.2025 | 52,70 | 52,81 | 50,52 | 50,95 | 0,37% | 538.678,00 |
| 14.01.2025 | 48,52 | 50,78 | 48,48 | 50,76 | 5,42% | 1.099.208,00 |
| 13.01.2025 | 47,20 | 48,25 | 47,11 | 48,15 | 0,94% | 718.914,00 |
| 10.01.2025 | 48,12 | 48,31 | 47,06 | 47,70 | -2,95% | 551.200,00 |
| 08.01.2025 | 49,18 | 49,57 | 48,78 | 49,15 | -0,79% | 523.512,00 |
| 07.01.2025 | 50,71 | 50,95 | 48,88 | 49,54 | -1,69% | 698.925,00 |
| 06.01.2025 | 50,28 | 51,83 | 50,11 | 50,39 | 0,08% | 526.458,00 |
| 03.01.2025 | 49,75 | 50,38 | 49,00 | 50,35 | 1,39% | 396.632,00 |
| 02.01.2025 | 50,34 | 50,82 | 49,32 | 49,66 | -1,12% | 385.511,00 |
| 31.12.2024 | 50,33 | 50,63 | 49,97 | 50,22 | 0,20% | 360.805,00 |
| 30.12.2024 | 50,10 | 50,60 | 49,61 | 50,12 | -0,34% | 302.573,00 |
| 27.12.2024 | 50,67 | 51,19 | 49,76 | 50,29 | -1,64% | 342.994,00 |
| 26.12.2024 | 50,59 | 51,24 | 50,34 | 51,13 | 0,37% | 364.362,00 |
| 24.12.2024 | 50,54 | 50,97 | 50,08 | 50,94 | 0,79% | 280.167,00 |
| 23.12.2024 | 50,00 | 50,72 | 49,91 | 50,54 | 0,18% | 502.261,00 |
| 20.12.2024 | 49,32 | 51,10 | 49,32 | 50,45 | 1,82% | 2.137.863,00 |
| 19.12.2024 | 50,89 | 51,87 | 49,53 | 49,55 | -0,88% | 817.576,00 |
| 18.12.2024 | 53,53 | 53,65 | 49,66 | 49,99 | -5,66% | 781.184,00 |
| 17.12.2024 | 53,73 | 54,35 | 52,85 | 52,99 | -2,59% | 752.036,00 |
| 16.12.2024 | 54,61 | 55,03 | 53,99 | 54,40 | -0,60% | 750.733,00 |
| 13.12.2024 | 55,07 | 55,38 | 54,26 | 54,73 | -1,03% | 564.383,00 |
| 12.12.2024 | 56,00 | 56,39 | 55,11 | 55,30 | -1,43% | 488.858,00 |
| 11.12.2024 | 56,06 | 57,22 | 55,85 | 56,10 | 0,84% | 572.669,00 |
| 10.12.2024 | 55,78 | 56,71 | 54,99 | 55,63 | -0,57% | 437.176,00 |
| 09.12.2024 | 57,41 | 57,41 | 55,90 | 55,95 | -2,08% | 565.657,00 |
| 06.12.2024 | 57,10 | 57,35 | 56,45 | 57,14 | 1,03% | 351.910,00 |
| 05.12.2024 | 57,69 | 57,84 | 56,52 | 56,56 | -1,02% | 414.290,00 |
| 04.12.2024 | 57,46 | 57,55 | 56,44 | 57,14 | -0,26% | 534.325,00 |
| 03.12.2024 | 58,22 | 58,29 | 57,15 | 57,29 | -1,29% | 410.684,00 |
| 02.12.2024 | 58,02 | 58,54 | 57,36 | 58,04 | 0,26% | 478.150,00 |
| 29.11.2024 | 58,78 | 59,18 | 57,60 | 57,89 | -0,91% | 248.807,00 |
| 27.11.2024 | 58,97 | 59,50 | 58,34 | 58,42 | 0,07% | 436.977,00 |
| 26.11.2024 | 58,33 | 59,05 | 58,13 | 58,38 | -0,87% | 493.487,00 |
| 25.11.2024 | 59,05 | 60,67 | 58,89 | 58,89 | 0,96% | 942.694,00 |
| 22.11.2024 | 57,37 | 58,55 | 57,16 | 58,33 | 1,90% | 539.111,00 |
| 21.11.2024 | 56,09 | 57,99 | 56,00 | 57,24 | 2,51% | 98.855,00 |
| 20.11.2024 | 55,19 | 55,97 | 55,00 | 55,84 | 0,00% | 337.640,00 |
| 19.11.2024 | 55,82 | 56,52 | 55,42 | 55,84 | -1,15% | 431.999,00 |
| 18.11.2024 | 56,26 | 57,00 | 55,92 | 56,49 | 0,44% | 452.341,00 |
| 15.11.2024 | 56,98 | 56,98 | 55,60 | 56,24 | -0,05% | 355.398,00 |
| 14.11.2024 | 57,37 | 57,39 | 56,06 | 56,27 | -1,25% | 477.209,00 |
| 13.11.2024 | 57,64 | 58,76 | 56,71 | 56,98 | -0,30% | 594.356,00 |
| 12.11.2024 | 58,21 | 58,78 | 57,03 | 57,15 | -1,92% | 588.739,00 |
| 11.11.2024 | 57,45 | 59,20 | 57,10 | 58,27 | 3,24% | 729.014,00 |
| 08.11.2024 | 56,39 | 56,95 | 55,72 | 56,44 | 0,84% | 998.588,00 |