37,145$
-0,68%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,46 | 37,85 | 37,06 | 37,12 | -0,75% | 373.490,00 |
| 25.04.2024 | 37,84 | 37,84 | 36,90 | 37,40 | -1,42% | 658.404,00 |
| 24.04.2024 | 37,90 | 38,52 | 37,73 | 37,94 | -1,17% | 605.516,00 |
| 23.04.2024 | 37,60 | 38,74 | 37,54 | 38,39 | 1,86% | 574.149,00 |
| 22.04.2024 | 36,63 | 37,71 | 35,83 | 37,69 | 2,03% | 741.022,00 |
| 19.04.2024 | 34,92 | 37,11 | 34,35 | 36,94 | 5,24% | 1.522.436,00 |
| 18.04.2024 | 34,95 | 35,81 | 34,79 | 35,10 | 0,80% | 834.937,00 |
| 17.04.2024 | 35,29 | 35,61 | 34,82 | 34,82 | -0,14% | 990.255,00 |
| 16.04.2024 | 35,67 | 35,92 | 34,78 | 34,87 | -3,54% | 884.919,00 |
| 15.04.2024 | 36,03 | 36,58 | 35,49 | 36,15 | 0,22% | 506.719,00 |
| 12.04.2024 | 36,04 | 36,52 | 35,86 | 36,07 | -0,99% | 439.721,00 |
| 11.04.2024 | 37,01 | 37,01 | 36,29 | 36,43 | -0,65% | 737.050,00 |
| 10.04.2024 | 38,41 | 38,50 | 36,24 | 36,67 | -7,52% | 867.208,00 |
| 09.04.2024 | 39,20 | 39,82 | 39,03 | 39,65 | 1,80% | 591.162,00 |
| 08.04.2024 | 38,34 | 39,09 | 38,24 | 38,95 | 1,83% | 371.645,00 |
| 05.04.2024 | 37,77 | 38,54 | 37,70 | 38,25 | 0,18% | 391.729,00 |
| 04.04.2024 | 38,46 | 38,84 | 38,07 | 38,18 | 0,98% | 360.834,00 |
| 03.04.2024 | 37,61 | 38,11 | 37,44 | 37,81 | -0,42% | 422.646,00 |
| 02.04.2024 | 38,31 | 38,52 | 37,72 | 37,97 | -2,27% | 494.357,00 |
| 01.04.2024 | 40,18 | 40,18 | 38,71 | 38,85 | -3,55% | 440.467,00 |
| 28.03.2024 | 39,85 | 40,51 | 39,70 | 40,28 | 1,05% | 737.599,00 |
| 27.03.2024 | 38,39 | 39,89 | 38,19 | 39,86 | 4,62% | 477.272,00 |
| 26.03.2024 | 38,75 | 38,76 | 37,87 | 38,10 | -0,73% | 442.283,00 |
| 25.03.2024 | 38,40 | 38,80 | 38,06 | 38,38 | 0,55% | 351.660,00 |
| 22.03.2024 | 39,00 | 39,00 | 38,00 | 38,17 | -1,98% | 505.608,00 |
| 21.03.2024 | 38,59 | 39,51 | 38,59 | 38,94 | 1,75% | 530.620,00 |
| 20.03.2024 | 37,31 | 39,19 | 37,07 | 38,27 | 2,08% | 1.401.108,00 |
| 19.03.2024 | 37,21 | 37,74 | 37,19 | 37,49 | 0,27% | 600.385,00 |
| 18.03.2024 | 37,78 | 37,91 | 37,29 | 37,39 | -1,35% | 628.716,00 |
| 15.03.2024 | 37,60 | 38,41 | 37,53 | 37,90 | 0,53% | 1.684.717,00 |
| 14.03.2024 | 39,19 | 39,29 | 37,34 | 37,70 | -4,58% | 654.055,00 |
| 13.03.2024 | 40,25 | 40,82 | 39,16 | 39,51 | -1,96% | 615.197,00 |
| 12.03.2024 | 40,34 | 40,60 | 39,73 | 40,30 | -0,71% | 693.704,00 |
| 11.03.2024 | 40,30 | 40,71 | 40,16 | 40,59 | 0,30% | 689.150,00 |
| 08.03.2024 | 40,76 | 40,87 | 40,11 | 40,47 | 1,00% | 751.687,00 |
| 07.03.2024 | 40,37 | 40,63 | 39,85 | 40,07 | 0,91% | 458.196,00 |
| 06.03.2024 | 39,35 | 40,66 | 38,79 | 39,71 | 0,66% | 666.119,00 |
| 05.03.2024 | 37,35 | 39,60 | 37,35 | 39,45 | 4,81% | 510.654,00 |
| 04.03.2024 | 37,88 | 38,20 | 37,40 | 37,64 | 0,32% | 446.675,00 |
| 01.03.2024 | 37,09 | 37,56 | 35,88 | 37,52 | 0,27% | 648.072,00 |
| 29.02.2024 | 36,89 | 37,71 | 36,58 | 37,42 | 3,94% | 733.779,00 |
| 28.02.2024 | 35,65 | 36,17 | 35,60 | 36,00 | -0,30% | 663.947,00 |
| 27.02.2024 | 36,48 | 36,75 | 35,88 | 36,11 | -0,03% | 493.028,00 |
| 26.02.2024 | 36,08 | 36,48 | 35,67 | 36,12 | -0,88% | 641.265,00 |
| 23.02.2024 | 36,60 | 36,93 | 36,09 | 36,44 | -0,63% | 611.376,00 |
| 22.02.2024 | 36,54 | 36,82 | 36,17 | 36,67 | -0,19% | 675.942,00 |
| 21.02.2024 | 37,30 | 37,39 | 36,55 | 36,74 | -1,87% | 573.368,00 |
| 20.02.2024 | 37,22 | 37,80 | 37,08 | 37,44 | -0,50% | 348.773,00 |
| 16.02.2024 | 37,98 | 37,99 | 37,30 | 37,63 | -2,26% | 705.055,00 |
| 15.02.2024 | 36,16 | 38,81 | 36,16 | 38,50 | 7,42% | 818.001,00 |
| 14.02.2024 | 35,90 | 36,37 | 34,99 | 35,84 | 1,53% | 1.079.127,00 |
| 13.02.2024 | 35,88 | 36,21 | 34,74 | 35,30 | -5,56% | 1.238.741,00 |
| 12.02.2024 | 36,76 | 37,84 | 36,76 | 37,38 | 1,80% | 1.016.532,00 |
| 09.02.2024 | 36,83 | 36,99 | 36,03 | 36,72 | -0,05% | 969.370,00 |
| 08.02.2024 | 36,81 | 37,60 | 36,50 | 36,74 | -0,43% | 835.845,00 |
| 07.02.2024 | 37,11 | 37,34 | 36,12 | 36,90 | -0,05% | 652.344,00 |
| 06.02.2024 | 36,75 | 37,30 | 36,46 | 36,92 | 0,14% | 697.119,00 |
| 05.02.2024 | 36,97 | 37,22 | 35,86 | 36,87 | -1,63% | 906.400,00 |
| 02.02.2024 | 37,24 | 37,83 | 36,83 | 37,48 | -2,04% | 1.056.156,00 |
| 01.02.2024 | 38,74 | 39,11 | 36,63 | 38,26 | -1,03% | 2.114.899,00 |
| 31.01.2024 | 40,14 | 40,37 | 38,55 | 38,66 | -5,85% | 1.214.077,00 |
| 30.01.2024 | 40,99 | 41,47 | 40,92 | 41,06 | 0,17% | 1.470.480,00 |
| 29.01.2024 | 41,65 | 42,60 | 40,41 | 40,99 | -2,22% | 1.423.575,00 |
| 26.01.2024 | 40,58 | 42,75 | 39,65 | 41,92 | 8,35% | 1.595.301,00 |
| 25.01.2024 | 41,07 | 41,13 | 38,55 | 38,69 | -4,54% | 1.455.906,00 |
| 24.01.2024 | 41,94 | 42,25 | 40,36 | 40,53 | -2,27% | 1.024.469,00 |
| 23.01.2024 | 42,00 | 42,13 | 40,43 | 41,47 | -0,58% | 1.198.489,00 |
| 22.01.2024 | 41,41 | 41,95 | 40,83 | 41,71 | 1,66% | 861.612,00 |
| 19.01.2024 | 39,82 | 41,04 | 39,15 | 41,03 | 3,61% | 586.994,00 |
| 18.01.2024 | 39,53 | 40,05 | 39,35 | 39,60 | 0,64% | 526.318,00 |
| 17.01.2024 | 38,36 | 39,57 | 38,14 | 39,35 | 0,03% | 516.061,00 |
| 16.01.2024 | 39,35 | 39,93 | 39,16 | 39,34 | -1,38% | 481.949,00 |
| 12.01.2024 | 40,80 | 41,05 | 39,52 | 39,89 | -1,07% | 418.443,00 |
| 11.01.2024 | 40,16 | 40,38 | 39,27 | 40,32 | -0,69% | 662.087,00 |
| 10.01.2024 | 39,62 | 40,63 | 39,44 | 40,60 | 1,70% | 567.437,00 |
| 09.01.2024 | 39,91 | 40,21 | 39,53 | 39,92 | -1,67% | 428.024,00 |
| 08.01.2024 | 40,22 | 40,64 | 39,85 | 40,60 | 0,84% | 410.610,00 |
| 05.01.2024 | 39,71 | 40,99 | 39,71 | 40,26 | 0,17% | 426.968,00 |
| 04.01.2024 | 39,92 | 40,59 | 39,92 | 40,19 | 1,03% | 556.209,00 |
| 03.01.2024 | 41,34 | 41,34 | 39,73 | 39,78 | -5,04% | 914.188,00 |
| 02.01.2024 | 40,91 | 42,47 | 40,77 | 41,89 | 1,38% | 711.439,00 |
| 29.12.2023 | 42,29 | 42,42 | 41,28 | 41,32 | -2,78% | 553.613,00 |
| 28.12.2023 | 42,40 | 42,74 | 42,09 | 42,50 | -0,23% | 364.938,00 |
| 27.12.2023 | 42,91 | 43,21 | 42,53 | 42,60 | -0,47% | 517.603,00 |
| 26.12.2023 | 42,18 | 43,19 | 42,18 | 42,80 | 1,81% | 428.366,00 |
| 22.12.2023 | 42,42 | 42,93 | 41,72 | 42,04 | -0,12% | 594.349,00 |
| 21.12.2023 | 42,44 | 42,56 | 41,56 | 42,09 | 0,31% | 544.654,00 |
| 20.12.2023 | 42,59 | 43,64 | 41,92 | 41,96 | -1,69% | 589.548,00 |
| 19.12.2023 | 42,25 | 43,50 | 41,90 | 42,68 | 1,23% | 729.148,00 |
| 18.12.2023 | 43,78 | 43,78 | 41,58 | 42,16 | -2,99% | 1.050.081,00 |
| 15.12.2023 | 43,56 | 44,06 | 42,49 | 43,46 | 1,38% | 2.805.042,00 |
| 14.12.2023 | 41,96 | 43,01 | 41,22 | 42,87 | 6,75% | 1.454.804,00 |
| 13.12.2023 | 37,34 | 40,35 | 36,75 | 40,16 | 7,55% | 1.314.198,00 |
| 12.12.2023 | 38,02 | 38,02 | 37,33 | 37,34 | -2,02% | 587.288,00 |
| 11.12.2023 | 37,88 | 38,35 | 37,70 | 38,11 | 0,42% | 605.030,00 |
| 08.12.2023 | 37,70 | 38,35 | 37,39 | 37,95 | 0,69% | 674.886,00 |
| 07.12.2023 | 36,57 | 37,71 | 36,26 | 37,69 | 3,86% | 590.140,00 |
| 06.12.2023 | 36,56 | 37,72 | 36,23 | 36,29 | 0,75% | 520.405,00 |
| 05.12.2023 | 36,59 | 36,75 | 35,76 | 36,02 | -2,07% | 534.768,00 |
| 04.12.2023 | 35,71 | 36,92 | 35,51 | 36,78 | 1,27% | 490.354,00 |