44,460$
-0,38%
Echtzeit-Aktienkurs Glacier Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 44,39 | 44,83 | 44,30 | 44,45 | -0,40% | 541.028,00 |
| 25.03.2026 | 45,20 | 45,33 | 44,06 | 44,63 | -0,09% | 612.873,00 |
| 24.03.2026 | 43,98 | 45,27 | 43,78 | 44,67 | 0,81% | 864.092,00 |
| 23.03.2026 | 45,15 | 45,49 | 44,18 | 44,31 | 2,24% | 919.815,00 |
| 20.03.2026 | 43,04 | 43,38 | 42,47 | 43,34 | 1,00% | 1.516.186,00 |
| 19.03.2026 | 42,73 | 43,48 | 42,30 | 42,91 | 0,26% | 930.040,00 |
| 18.03.2026 | 43,73 | 43,73 | 42,71 | 42,80 | -1,72% | 999.406,00 |
| 17.03.2026 | 43,82 | 44,44 | 43,12 | 43,55 | 0,42% | 636.536,00 |
| 16.03.2026 | 43,98 | 44,33 | 43,35 | 43,37 | -0,25% | 637.298,00 |
| 13.03.2026 | 44,25 | 44,78 | 43,33 | 43,48 | -1,27% | 808.697,00 |
| 12.03.2026 | 43,66 | 44,71 | 43,66 | 44,04 | -1,85% | 1.186.657,00 |
| 11.03.2026 | 44,23 | 44,95 | 43,92 | 44,87 | 0,36% | 1.287.505,00 |
| 10.03.2026 | 43,94 | 45,80 | 43,50 | 44,71 | 1,29% | 1.686.502,00 |
| 09.03.2026 | 43,00 | 44,38 | 41,87 | 44,14 | 1,33% | 2.038.525,00 |
| 06.03.2026 | 42,97 | 43,72 | 42,10 | 43,56 | -1,74% | 1.010.136,00 |
| 05.03.2026 | 44,18 | 45,01 | 43,76 | 44,33 | -1,97% | 984.529,00 |
| 04.03.2026 | 45,36 | 45,48 | 44,84 | 45,22 | 0,18% | 951.842,00 |
| 03.03.2026 | 44,52 | 45,59 | 43,89 | 45,14 | -1,61% | 1.043.687,00 |
| 02.03.2026 | 44,43 | 46,44 | 44,21 | 45,88 | 0,86% | 2.063.482,00 |
| 27.02.2026 | 47,56 | 47,73 | 45,18 | 45,49 | -7,05% | 1.671.009,00 |
| 26.02.2026 | 48,86 | 49,76 | 48,28 | 48,94 | 0,91% | 709.578,00 |
| 25.02.2026 | 48,22 | 48,72 | 47,63 | 48,50 | 1,46% | 522.095,00 |
| 24.02.2026 | 47,66 | 48,26 | 47,31 | 47,80 | 0,21% | 807.336,00 |
| 23.02.2026 | 50,28 | 50,92 | 47,66 | 47,70 | -5,54% | 940.916,00 |
| 20.02.2026 | 49,84 | 50,68 | 49,32 | 50,50 | 1,24% | 1.060.421,00 |
| 19.02.2026 | 49,87 | 50,28 | 49,15 | 49,88 | -0,82% | 890.060,00 |
| 18.02.2026 | 50,50 | 51,69 | 50,16 | 50,29 | -1,10% | 1.045.536,00 |
| 17.02.2026 | 51,85 | 52,18 | 50,55 | 50,85 | -0,86% | 1.029.636,00 |
| 13.02.2026 | 50,85 | 51,61 | 50,39 | 51,29 | 0,43% | 592.223,00 |
| 12.02.2026 | 52,43 | 52,96 | 50,37 | 51,07 | -1,22% | 856.099,00 |
| 11.02.2026 | 52,32 | 52,71 | 51,40 | 51,70 | -0,25% | 946.023,00 |
| 10.02.2026 | 51,72 | 52,91 | 51,35 | 51,83 | -2,59% | 1.006.982,00 |
| 09.02.2026 | 52,97 | 53,97 | 52,70 | 53,21 | 0,04% | 781.009,00 |
| 06.02.2026 | 53,08 | 53,99 | 52,52 | 53,19 | 1,99% | 1.398.910,00 |
| 05.02.2026 | 53,17 | 53,98 | 51,76 | 52,15 | -1,96% | 1.837.691,00 |
| 04.02.2026 | 52,39 | 53,61 | 52,11 | 53,19 | 2,21% | 1.293.869,00 |
| 03.02.2026 | 50,50 | 52,14 | 50,33 | 52,04 | 2,62% | 1.307.097,00 |
| 02.02.2026 | 50,54 | 51,75 | 50,44 | 50,71 | 0,06% | 2.284.696,00 |
| 30.01.2026 | 49,60 | 51,06 | 49,47 | 50,68 | 1,50% | 2.088.730,00 |
| 29.01.2026 | 49,20 | 50,01 | 48,89 | 49,93 | 1,98% | 1.151.963,00 |
| 28.01.2026 | 48,82 | 49,75 | 48,40 | 48,96 | 0,43% | 1.237.454,00 |
| 27.01.2026 | 48,66 | 49,08 | 48,03 | 48,75 | 0,47% | 818.827,00 |
| 26.01.2026 | 48,14 | 48,66 | 47,32 | 48,52 | 1,08% | 1.033.761,00 |
| 23.01.2026 | 49,77 | 50,92 | 47,79 | 48,00 | -3,75% | 1.747.030,00 |
| 22.01.2026 | 49,83 | 50,87 | 49,69 | 49,87 | 0,40% | 1.382.349,00 |
| 21.01.2026 | 47,21 | 49,98 | 47,10 | 49,67 | 5,84% | 1.338.352,00 |
| 20.01.2026 | 46,96 | 47,38 | 46,50 | 46,93 | -1,94% | 629.527,00 |
| 16.01.2026 | 48,31 | 48,49 | 47,80 | 47,86 | -1,10% | 793.182,00 |
| 15.01.2026 | 47,08 | 48,89 | 47,08 | 48,39 | 3,15% | 1.170.228,00 |
| 14.01.2026 | 46,00 | 47,41 | 45,99 | 46,91 | 2,00% | 1.112.855,00 |
| 13.01.2026 | 46,81 | 46,90 | 45,94 | 45,99 | -1,31% | 693.908,00 |
| 12.01.2026 | 46,73 | 47,12 | 46,33 | 46,60 | -1,25% | 901.147,00 |
| 09.01.2026 | 47,57 | 47,89 | 46,84 | 47,19 | -0,59% | 1.167.812,00 |
| 08.01.2026 | 46,16 | 48,15 | 46,16 | 47,47 | 2,02% | 735.840,00 |
| 07.01.2026 | 47,11 | 47,14 | 46,28 | 46,53 | -1,50% | 650.974,00 |
| 06.01.2026 | 45,72 | 47,31 | 45,56 | 47,24 | 2,76% | 675.167,00 |
| 05.01.2026 | 44,38 | 46,67 | 44,38 | 45,97 | 2,98% | 1.038.167,00 |
| 02.01.2026 | 44,05 | 44,82 | 43,14 | 44,64 | 1,34% | 523.091,00 |
| 31.12.2025 | 44,49 | 44,54 | 44,00 | 44,05 | -0,88% | 600.401,00 |
| 30.12.2025 | 44,91 | 44,93 | 44,38 | 44,44 | -1,05% | 467.016,00 |
| 29.12.2025 | 45,59 | 45,84 | 44,67 | 44,91 | -1,34% | 654.770,00 |
| 26.12.2025 | 45,65 | 45,84 | 45,04 | 45,52 | -0,59% | 472.055,00 |
| 24.12.2025 | 45,73 | 45,90 | 45,46 | 45,79 | 0,33% | 247.689,00 |
| 23.12.2025 | 45,71 | 46,20 | 45,55 | 45,64 | -0,48% | 703.855,00 |
| 22.12.2025 | 45,42 | 46,48 | 45,42 | 45,86 | 0,50% | 1.006.279,00 |
| 19.12.2025 | 45,22 | 45,75 | 44,66 | 45,63 | 0,80% | 3.127.986,00 |
| 18.12.2025 | 45,88 | 46,02 | 44,82 | 45,27 | 0,31% | 1.087.138,00 |
| 17.12.2025 | 44,24 | 45,47 | 44,24 | 45,13 | 1,78% | 1.107.849,00 |
| 16.12.2025 | 44,68 | 44,68 | 44,19 | 44,34 | -0,31% | 869.195,00 |
| 15.12.2025 | 44,94 | 45,47 | 44,30 | 44,48 | 1,11% | 885.622,00 |
| 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 | 42,41 | 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 | 42,84 | 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 | 40,66 | 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 |