45,870$
0,84%
Echtzeit-Aktienkurs Glacier Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 44,59 | 46,44 | 44,21 | 45,88 | 0,86% | 2.063.479,00 |
| 27.02.2026 | 47,56 | 47,73 | 45,18 | 45,49 | -7,05% | 29,00 |
| 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 |