48,770$
-1,97%
Echtzeit-Aktienkurs Glacier Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 49,81 | 50,15 | 48,59 | 48,79 | -1,93% | 785.760,00 |
| 06.05.2026 | 49,24 | 49,99 | 49,11 | 49,75 | 2,22% | 995.822,00 |
| 05.05.2026 | 48,35 | 48,74 | 48,11 | 48,67 | 1,04% | 931.572,00 |
| 04.05.2026 | 48,64 | 49,08 | 48,02 | 48,17 | -1,85% | 737.320,00 |
| 01.05.2026 | 49,13 | 49,62 | 48,54 | 49,08 | 0,06% | 768.240,00 |
| 30.04.2026 | 47,81 | 49,27 | 47,81 | 49,05 | 1,89% | 1.027.826,00 |
| 29.04.2026 | 49,33 | 49,57 | 48,06 | 48,14 | -2,65% | 1.072.437,00 |
| 28.04.2026 | 49,83 | 50,07 | 49,24 | 49,45 | 0,10% | 749.743,00 |
| 27.04.2026 | 48,83 | 49,63 | 48,65 | 49,40 | 1,40% | 989.780,00 |
| 24.04.2026 | 48,38 | 49,95 | 47,54 | 48,72 | -1,32% | 1.219.839,00 |
| 23.04.2026 | 49,03 | 49,51 | 48,56 | 49,37 | 1,04% | 975.539,00 |
| 22.04.2026 | 49,19 | 49,58 | 48,60 | 48,86 | -0,39% | 913.801,00 |
| 21.04.2026 | 49,39 | 49,70 | 48,84 | 49,05 | -0,75% | 732.568,00 |
| 20.04.2026 | 48,72 | 49,62 | 48,59 | 49,42 | 0,98% | 730.211,00 |
| 17.04.2026 | 48,34 | 49,72 | 48,08 | 48,94 | 2,99% | 866.277,00 |
| 16.04.2026 | 47,53 | 48,09 | 47,38 | 47,52 | -0,48% | 634.688,00 |
| 15.04.2026 | 47,88 | 47,96 | 47,17 | 47,75 | -0,25% | 760.429,00 |
| 14.04.2026 | 48,50 | 48,50 | 47,82 | 47,87 | -1,60% | 1.012.655,00 |
| 13.04.2026 | 47,80 | 48,80 | 47,67 | 48,65 | 1,08% | 1.156.951,00 |
| 10.04.2026 | 48,13 | 48,29 | 47,66 | 48,13 | -0,17% | 723.607,00 |
| 09.04.2026 | 47,06 | 48,34 | 46,96 | 48,21 | 1,79% | 1.009.550,00 |
| 08.04.2026 | 47,65 | 48,19 | 47,32 | 47,36 | 2,64% | 1.289.223,00 |
| 07.04.2026 | 46,13 | 46,27 | 45,67 | 46,14 | -0,47% | 703.848,00 |
| 06.04.2026 | 45,37 | 46,53 | 45,17 | 46,36 | 1,89% | 642.544,00 |
| 02.04.2026 | 44,27 | 45,87 | 44,26 | 45,50 | 1,00% | 1.031.330,00 |
| 01.04.2026 | 44,91 | 45,67 | 44,91 | 45,05 | 0,85% | 725.808,00 |
| 31.03.2026 | 44,48 | 45,01 | 43,85 | 44,67 | 2,10% | 899.905,00 |
| 30.03.2026 | 43,83 | 43,95 | 43,31 | 43,75 | 0,64% | 672.709,00 |
| 27.03.2026 | 44,29 | 44,30 | 43,33 | 43,47 | -2,20% | 712.134,00 |
| 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 |