48,140$
-0,68%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,71 | 48,92 | 47,83 | 48,14 | -0,68% | 670.728,00 |
| 11.11.2026 | 48,66 | 48,66 | 47,99 | 48,47 | -0,66% | 635.571,00 |
| 10.11.2026 | 49,06 | 49,24 | 48,53 | 48,79 | -0,59% | 1.474.968,00 |
| 09.11.2026 | 48,88 | 49,32 | 48,40 | 49,08 | 1,91% | 1.553.167,00 |
| 06.11.2026 | 48,47 | 48,71 | 47,93 | 48,16 | -0,82% | 1.033.414,00 |
| 05.11.2026 | 50,30 | 50,76 | 48,17 | 48,56 | -2,18% | 1.272.799,00 |
| 04.11.2026 | 50,18 | 51,21 | 49,52 | 49,64 | 1,53% | 1.222.351,00 |
| 03.11.2026 | 49,75 | 50,00 | 48,73 | 48,89 | -2,14% | 1.398.776,00 |
| 02.11.2026 | 49,03 | 50,55 | 48,90 | 49,96 | 2,88% | 1.369.740,00 |
| 30.10.2026 | 49,27 | 49,30 | 48,23 | 48,56 | -0,47% | 1.053.366,00 |
| 29.10.2026 | 48,79 | 49,21 | 48,54 | 48,79 | 1,41% | 1.208.498,00 |
| 28.10.2026 | 49,12 | 49,22 | 47,71 | 48,11 | -1,94% | 1.352.419,00 |
| 27.10.2026 | 49,18 | 49,31 | 48,44 | 49,06 | 0,12% | 1.553.495,00 |
| 26.10.2026 | 48,08 | 49,00 | 48,05 | 49,00 | 2,49% | 2.037.908,00 |
| 23.10.2026 | 46,17 | 48,45 | 45,84 | 47,81 | 3,96% | 2.576.558,00 |
| 22.10.2026 | 44,30 | 46,09 | 44,30 | 45,99 | 2,91% | 1.265.005,00 |
| 21.10.2026 | 44,94 | 44,95 | 44,27 | 44,69 | 0,43% | 1.059.982,00 |
| 20.10.2026 | 43,69 | 44,81 | 43,69 | 44,50 | 2,06% | 1.752.870,00 |
| 19.10.2026 | 43,77 | 43,89 | 43,46 | 43,60 | -0,52% | 942.152,00 |
| 16.10.2026 | 44,09 | 44,62 | 43,56 | 43,83 | 0,16% | 660.171,00 |
| 15.10.2026 | 43,06 | 43,88 | 42,79 | 43,76 | 2,46% | 1.317.444,00 |
| 14.10.2026 | 42,42 | 42,97 | 42,23 | 42,71 | -0,61% | 1.050.608,00 |
| 13.10.2026 | 43,33 | 43,48 | 42,67 | 42,97 | -0,09% | 946.547,00 |
| 12.10.2026 | 42,72 | 43,28 | 42,70 | 43,01 | 0,66% | 870.928,00 |
| 09.10.2026 | 42,88 | 43,06 | 42,63 | 42,73 | -0,58% | 895.979,00 |
| 08.10.2026 | 42,36 | 42,98 | 42,29 | 42,98 | 0,49% | 1.571.647,00 |
| 07.10.2026 | 43,09 | 43,15 | 42,48 | 42,77 | -1,86% | 1.166.349,00 |
| 06.10.2026 | 43,63 | 44,10 | 43,42 | 43,58 | -0,39% | 896.077,00 |
| 05.10.2026 | 43,92 | 44,25 | 43,20 | 43,75 | -0,36% | 1.204.690,00 |
| 02.10.2026 | 43,71 | 44,39 | 43,71 | 43,91 | 1,15% | 765.825,00 |
| 01.10.2026 | 42,94 | 43,49 | 42,19 | 43,41 | 0,49% | 1.021.416,00 |
| 30.09.2026 | 43,63 | 43,89 | 43,03 | 43,20 | -1,08% | 1.052.017,00 |
| 29.09.2026 | 44,06 | 44,27 | 43,61 | 43,67 | -0,89% | 1.349.467,00 |
| 28.09.2026 | 44,64 | 44,75 | 44,02 | 44,06 | -1,54% | 871.167,00 |
| 25.09.2026 | 44,58 | 45,13 | 44,53 | 44,75 | 0,90% | 1.071.381,00 |
| 24.09.2026 | 44,31 | 44,46 | 43,87 | 44,35 | 0,50% | 1.083.488,00 |
| 23.09.2026 | 44,07 | 44,78 | 43,94 | 44,13 | -0,07% | 1.243.964,00 |
| 22.09.2026 | 45,23 | 45,24 | 44,16 | 44,16 | -1,47% | 1.213.920,00 |
| 21.09.2026 | 44,92 | 44,98 | 44,49 | 44,82 | 0,34% | 875.554,00 |
| 18.09.2026 | 44,62 | 44,83 | 44,17 | 44,67 | -0,11% | 1.831.426,00 |
| 17.09.2026 | 45,49 | 45,59 | 44,72 | 44,72 | -0,49% | 608.549,00 |
| 16.09.2026 | 45,39 | 45,76 | 44,42 | 44,94 | -0,69% | 1.468.355,00 |
| 15.09.2026 | 45,83 | 46,24 | 45,20 | 45,25 | -1,09% | 1.275.249,00 |
| 14.09.2026 | 45,63 | 46,42 | 45,63 | 45,75 | -0,17% | 1.404.585,00 |
| 11.09.2026 | 46,37 | 46,57 | 45,48 | 45,83 | -0,22% | 700.265,00 |
| 10.09.2026 | 45,62 | 45,96 | 45,13 | 45,93 | 0,37% | 675.198,00 |
| 09.09.2026 | 46,28 | 46,28 | 45,43 | 45,76 | -1,02% | 908.831,00 |
| 08.09.2026 | 46,76 | 46,99 | 46,19 | 46,23 | -1,28% | 685.338,00 |
| 04.09.2026 | 46,22 | 47,03 | 46,22 | 46,83 | 1,01% | 575.893,00 |
| 03.09.2026 | 46,68 | 47,15 | 45,87 | 46,36 | -0,09% | 945.628,00 |
| 02.09.2026 | 45,68 | 46,82 | 45,68 | 46,40 | 2,34% | 1.039.220,00 |
| 01.09.2026 | 46,20 | 46,52 | 45,25 | 45,34 | -2,09% | 905.598,00 |
| 31.08.2026 | 46,82 | 47,12 | 46,21 | 46,31 | -1,22% | 1.015.590,00 |
| 28.08.2026 | 47,50 | 47,71 | 46,85 | 46,88 | -0,83% | 898.130,00 |
| 27.08.2026 | 46,69 | 47,32 | 46,40 | 47,27 | 0,19% | 744.294,00 |
| 26.08.2026 | 47,51 | 47,76 | 47,13 | 47,18 | -0,36% | 865.364,00 |
| 25.08.2026 | 47,02 | 47,37 | 46,50 | 47,35 | 1,24% | 1.345.516,00 |
| 24.08.2026 | 47,27 | 47,55 | 46,72 | 46,77 | -1,02% | 891.206,00 |
| 21.08.2026 | 47,69 | 47,73 | 47,05 | 47,25 | 0,00% | 983.604,00 |
| 20.08.2026 | 47,59 | 47,94 | 47,16 | 47,25 | -1,46% | 989.065,00 |
| 19.08.2026 | 49,29 | 49,45 | 47,83 | 47,95 | -2,08% | 940.613,00 |
| 18.08.2026 | 49,74 | 49,96 | 48,91 | 48,97 | -1,29% | 822.885,00 |
| 17.08.2026 | 49,77 | 49,99 | 49,58 | 49,61 | -0,64% | 616.582,00 |
| 14.08.2026 | 49,62 | 50,11 | 49,46 | 49,93 | 0,32% | 655.894,00 |
| 13.08.2026 | 49,60 | 49,98 | 49,54 | 49,77 | 1,20% | 614.410,00 |
| 12.08.2026 | 49,52 | 49,86 | 48,79 | 49,18 | 0,14% | 930.509,00 |
| 11.08.2026 | 48,86 | 49,16 | 48,70 | 49,11 | 0,72% | 904.326,00 |
| 10.08.2026 | 48,38 | 48,84 | 48,33 | 48,76 | 0,02% | 958.970,00 |
| 07.08.2026 | 48,23 | 49,07 | 48,02 | 48,75 | 0,52% | 1.062.355,00 |
| 06.08.2026 | 50,65 | 50,65 | 48,46 | 48,50 | -3,00% | 1.652.824,00 |
| 05.08.2026 | 51,09 | 51,46 | 49,99 | 50,00 | -1,86% | 1.109.473,00 |
| 04.08.2026 | 50,53 | 51,29 | 50,37 | 50,95 | 0,91% | 922.014,00 |
| 03.08.2026 | 49,48 | 50,50 | 49,48 | 50,49 | 2,43% | 1.196.506,00 |
| 31.07.2026 | 49,25 | 49,39 | 48,72 | 49,29 | 0,65% | 906.602,00 |
| 30.07.2026 | 49,31 | 49,55 | 48,80 | 48,97 | 0,33% | 902.954,00 |
| 29.07.2026 | 49,20 | 49,44 | 48,53 | 48,81 | -1,41% | 1.139.559,00 |
| 28.07.2026 | 49,29 | 49,62 | 48,78 | 49,51 | 1,04% | 1.462.309,00 |
| 27.07.2026 | 50,54 | 50,76 | 48,98 | 49,00 | -2,53% | 1.606.603,00 |
| 24.07.2026 | 49,64 | 50,73 | 48,68 | 50,27 | -0,75% | 1.957.394,00 |
| 23.07.2026 | 50,24 | 50,73 | 49,76 | 50,65 | -1,02% | 1.649.908,00 |
| 22.07.2026 | 52,32 | 52,58 | 51,14 | 51,17 | -2,09% | 1.850.115,00 |
| 21.07.2026 | 52,35 | 52,35 | 51,40 | 52,26 | -0,08% | 1.038.414,00 |
| 20.07.2026 | 53,55 | 53,73 | 52,12 | 52,30 | -2,37% | 1.158.247,00 |
| 17.07.2026 | 53,92 | 54,36 | 53,01 | 53,57 | -1,72% | 1.392.338,00 |
| 16.07.2026 | 53,00 | 54,58 | 52,91 | 54,51 | 3,41% | 1.170.663,00 |
| 15.07.2026 | 52,01 | 53,19 | 51,92 | 52,71 | 1,78% | 1.132.448,00 |
| 14.07.2026 | 51,82 | 52,26 | 51,49 | 51,79 | 0,06% | 1.152.545,00 |
| 13.07.2026 | 51,51 | 51,90 | 51,17 | 51,76 | 0,52% | 838.116,00 |
| 10.07.2026 | 51,52 | 51,75 | 51,03 | 51,49 | 0,31% | 909.228,00 |
| 09.07.2026 | 50,48 | 51,51 | 50,17 | 51,33 | 2,13% | 905.706,00 |
| 08.07.2026 | 51,89 | 51,89 | 49,98 | 50,26 | -3,29% | 1.019.197,00 |
| 07.07.2026 | 52,42 | 52,53 | 51,91 | 51,97 | -1,08% | 954.132,00 |
| 06.07.2026 | 51,51 | 52,64 | 51,44 | 52,54 | 1,47% | 1.252.161,00 |
| 02.07.2026 | 53,00 | 53,13 | 51,45 | 51,78 | -1,84% | 790.275,00 |
| 01.07.2026 | 51,75 | 52,97 | 51,40 | 52,75 | 2,27% | 1.640.056,00 |
| 30.06.2026 | 51,74 | 52,16 | 51,49 | 51,58 | -0,65% | 1.434.557,00 |
| 29.06.2026 | 51,59 | 51,92 | 51,04 | 51,92 | -0,23% | 1.773.048,00 |
| 26.06.2026 | 50,97 | 52,09 | 50,66 | 52,04 | 2,44% | 5.160.931,00 |
| 25.06.2026 | 50,00 | 51,25 | 50,00 | 50,80 | 0,93% | 1.393.131,00 |
| 24.06.2026 | 49,58 | 50,41 | 49,58 | 50,33 | 1,39% | 1.226.680,00 |