30,220$
-1,08%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 30,57 | 30,72 | 29,92 | 30,22 | -1,08% | 1.435.938,00 |
| 03.12.2024 | 30,87 | 31,35 | 30,51 | 30,55 | -1,04% | 1.332.795,00 |
| 02.12.2024 | 30,98 | 31,24 | 30,80 | 30,87 | -0,45% | 1.446.590,00 |
| 29.11.2024 | 31,61 | 31,61 | 30,80 | 31,01 | -1,93% | 664.921,00 |
| 27.11.2024 | 32,03 | 32,24 | 31,59 | 31,62 | -0,32% | 940.274,00 |
| 26.11.2024 | 31,75 | 32,06 | 31,60 | 31,72 | -0,91% | 1.207.940,00 |
| 25.11.2024 | 32,11 | 32,85 | 31,97 | 32,01 | 1,17% | 2.187.540,00 |
| 22.11.2024 | 30,69 | 31,70 | 30,65 | 31,64 | 5,54% | 1.285.520,00 |
| 20.11.2024 | 30,08 | 30,39 | 29,60 | 29,98 | -0,56% | 1.090.783,00 |
| 19.11.2024 | 30,00 | 30,55 | 30,00 | 30,15 | -1,31% | 1.200.536,00 |
| 18.11.2024 | 30,93 | 31,15 | 30,50 | 30,55 | -1,07% | 971.056,00 |
| 15.11.2024 | 31,14 | 31,39 | 30,55 | 30,88 | -0,77% | 939.029,00 |
| 14.11.2024 | 30,95 | 31,58 | 30,88 | 31,12 | 0,55% | 1.074.708,00 |
| 13.11.2024 | 31,53 | 31,83 | 30,92 | 30,95 | -1,37% | 1.262.939,00 |
| 12.11.2024 | 31,27 | 31,73 | 31,06 | 31,38 | -0,44% | 1.072.892,00 |
| 11.11.2024 | 31,10 | 31,86 | 30,89 | 31,52 | 3,41% | 1.466.356,00 |
| 08.11.2024 | 30,55 | 30,74 | 30,03 | 30,48 | 0,16% | 1.444.451,00 |
| 07.11.2024 | 31,34 | 31,46 | 30,36 | 30,43 | -3,98% | 2.671.214,00 |
| 06.11.2024 | 30,17 | 31,74 | 30,15 | 31,69 | 12,46% | 3.720.581,00 |
| 05.11.2024 | 27,87 | 28,24 | 27,85 | 28,18 | 1,51% | 1.389.080,00 |
| 04.11.2024 | 28,23 | 28,27 | 27,55 | 27,76 | -2,15% | 1.987.641,00 |
| 01.11.2024 | 28,77 | 28,91 | 28,26 | 28,37 | -0,53% | 1.434.574,00 |
| 31.10.2024 | 29,11 | 29,24 | 28,48 | 28,52 | -2,21% | 852.235,00 |
| 30.10.2024 | 28,48 | 29,41 | 28,48 | 29,17 | 1,83% | 1.144.650,00 |
| 29.10.2024 | 28,56 | 28,70 | 28,29 | 28,64 | -0,45% | 1.037.945,00 |
| 28.10.2024 | 28,05 | 28,88 | 27,88 | 28,77 | 3,12% | 1.868.029,00 |
| 25.10.2024 | 28,41 | 28,62 | 27,73 | 27,90 | -1,31% | 1.833.590,00 |
| 24.10.2024 | 27,08 | 28,28 | 26,88 | 28,27 | 4,39% | 3.264.767,00 |
| 23.10.2024 | 27,01 | 27,33 | 26,72 | 27,08 | 0,11% | 2.670.884,00 |
| 22.10.2024 | 26,64 | 27,07 | 26,54 | 27,05 | 1,58% | 1.123.355,00 |
| 21.10.2024 | 27,48 | 27,65 | 26,54 | 26,63 | -3,09% | 1.822.450,00 |
| 18.10.2024 | 27,70 | 27,80 | 27,43 | 27,48 | -1,01% | 1.016.895,00 |
| 17.10.2024 | 27,36 | 27,88 | 27,35 | 27,76 | 0,25% | 1.674.299,00 |
| 16.10.2024 | 27,75 | 28,15 | 27,65 | 27,69 | 0,84% | 1.631.710,00 |
| 15.10.2024 | 27,26 | 28,13 | 27,10 | 27,46 | 1,10% | 1.281.107,00 |
| 14.10.2024 | 26,89 | 27,35 | 26,66 | 27,16 | 0,97% | 1.069.776,00 |
| 11.10.2024 | 26,12 | 26,95 | 26,05 | 26,90 | 3,70% | 2.070.893,00 |
| 10.10.2024 | 25,86 | 26,13 | 25,62 | 25,94 | -0,15% | 769.104,00 |
| 09.10.2024 | 25,59 | 26,06 | 25,41 | 25,98 | 1,76% | 721.665,00 |
| 08.10.2024 | 25,56 | 25,78 | 25,43 | 25,53 | -0,16% | 959.539,00 |
| 07.10.2024 | 25,60 | 25,60 | 25,28 | 25,57 | -0,39% | 903.779,00 |
| 04.10.2024 | 25,74 | 25,99 | 25,45 | 25,67 | 1,26% | 1.417.363,00 |
| 03.10.2024 | 25,26 | 25,47 | 25,05 | 25,35 | 0,08% | 1.125.606,00 |
| 02.10.2024 | 25,26 | 25,69 | 25,18 | 25,33 | 0,16% | 1.354.496,00 |
| 01.10.2024 | 26,02 | 26,08 | 25,10 | 25,29 | -3,18% | 1.504.563,00 |
| 30.09.2024 | 25,96 | 26,35 | 25,76 | 26,12 | 0,62% | 1.604.972,00 |
| 27.09.2024 | 26,17 | 26,25 | 25,85 | 25,96 | -0,08% | 1.360.960,00 |
| 26.09.2024 | 26,06 | 26,20 | 25,69 | 25,98 | 1,37% | 1.325.822,00 |
| 25.09.2024 | 25,91 | 26,08 | 25,56 | 25,63 | -1,73% | 2.351.132,00 |
| 24.09.2024 | 26,03 | 26,26 | 25,83 | 26,08 | 1,32% | 2.731.446,00 |
| 23.09.2024 | 25,83 | 25,95 | 25,56 | 25,74 | -0,23% | 2.266.095,00 |
| 20.09.2024 | 26,18 | 26,18 | 25,63 | 25,80 | -1,90% | 4.759.419,00 |
| 19.09.2024 | 25,83 | 26,54 | 25,73 | 26,30 | 4,24% | 2.457.398,00 |
| 18.09.2024 | 24,95 | 26,04 | 24,57 | 25,23 | 1,41% | 2.312.482,00 |
| 17.09.2024 | 24,94 | 25,47 | 24,68 | 24,88 | 0,69% | 1.654.685,00 |
| 16.09.2024 | 24,35 | 24,86 | 24,15 | 24,71 | 1,40% | 1.875.108,00 |
| 13.09.2024 | 23,84 | 24,39 | 23,74 | 24,37 | 3,44% | 1.543.902,00 |
| 12.09.2024 | 23,63 | 23,74 | 23,30 | 23,56 | 0,30% | 2.022.254,00 |
| 11.09.2024 | 23,68 | 23,68 | 22,95 | 23,49 | -1,63% | 1.458.375,00 |
| 10.09.2024 | 24,03 | 24,08 | 23,26 | 23,88 | -0,62% | 1.630.129,00 |
| 09.09.2024 | 23,81 | 24,11 | 23,60 | 24,03 | 1,56% | 1.218.894,00 |
| 06.09.2024 | 24,31 | 24,53 | 23,55 | 23,66 | -2,45% | 1.032.006,00 |
| 05.09.2024 | 24,66 | 24,68 | 24,02 | 24,26 | 0,06% | 966.853,00 |
| 04.09.2024 | 24,59 | 24,74 | 24,13 | 24,24 | -1,74% | 1.310.195,00 |
| 03.09.2024 | 24,97 | 25,31 | 24,50 | 24,67 | -2,03% | 1.207.597,00 |
| 30.08.2024 | 25,11 | 25,30 | 24,74 | 25,18 | 0,72% | 1.468.381,00 |
| 29.08.2024 | 25,00 | 25,22 | 24,58 | 25,00 | 0,64% | 2.173.913,00 |
| 28.08.2024 | 24,50 | 25,07 | 24,42 | 24,84 | 0,44% | 1.633.555,00 |
| 27.08.2024 | 24,78 | 24,85 | 24,37 | 24,73 | -1,28% | 1.717.415,00 |
| 26.08.2024 | 25,15 | 25,38 | 24,99 | 25,05 | 0,32% | 1.214.124,00 |
| 23.08.2024 | 23,40 | 25,08 | 23,39 | 24,97 | 5,47% | 2.250.891,00 |
| 22.08.2024 | 23,59 | 23,85 | 23,56 | 23,68 | 0,32% | 1.406.881,00 |
| 21.08.2024 | 23,79 | 23,79 | 23,30 | 23,60 | -0,21% | 1.803.994,00 |
| 20.08.2024 | 24,32 | 24,32 | 23,62 | 23,65 | -2,51% | 1.346.912,00 |
| 19.08.2024 | 24,00 | 24,26 | 23,97 | 24,26 | 1,25% | 1.007.248,00 |
| 16.08.2024 | 23,50 | 24,09 | 23,50 | 23,96 | 1,48% | 1.312.903,00 |
| 15.08.2024 | 23,74 | 24,08 | 23,52 | 23,61 | 1,20% | 947.917,00 |
| 14.08.2024 | 23,46 | 23,59 | 23,20 | 23,33 | -0,47% | 1.368.782,00 |
| 13.08.2024 | 23,20 | 23,48 | 22,93 | 23,44 | 2,14% | 1.131.897,00 |
| 12.08.2024 | 23,56 | 23,88 | 22,87 | 22,95 | -0,91% | 1.402.566,00 |
| 09.08.2024 | 23,43 | 23,47 | 23,02 | 23,16 | -1,28% | 1.395.365,00 |
| 08.08.2024 | 23,38 | 23,64 | 23,22 | 23,46 | 1,51% | 993.813,00 |
| 07.08.2024 | 23,66 | 23,90 | 23,05 | 23,11 | -0,56% | 958.238,00 |
| 06.08.2024 | 23,19 | 23,74 | 22,97 | 23,24 | 0,17% | 1.330.031,00 |
| 05.08.2024 | 22,57 | 23,70 | 22,16 | 23,20 | -2,77% | 1.586.313,00 |
| 02.08.2024 | 24,02 | 24,19 | 23,30 | 23,86 | -3,71% | 1.937.004,00 |
| 01.08.2024 | 26,18 | 26,24 | 24,65 | 24,78 | -5,28% | 1.787.772,00 |
| 31.07.2024 | 26,32 | 26,74 | 25,81 | 26,16 | -0,38% | 1.670.425,00 |
| 30.07.2024 | 26,42 | 26,50 | 26,09 | 26,26 | 0,54% | 2.644.600,00 |
| 29.07.2024 | 27,07 | 27,08 | 25,98 | 26,12 | -3,22% | 2.974.865,00 |
| 26.07.2024 | 25,04 | 27,00 | 24,90 | 26,99 | 11,62% | 4.566.296,00 |
| 25.07.2024 | 23,42 | 24,40 | 23,31 | 24,18 | 3,38% | 3.196.697,00 |
| 24.07.2024 | 23,89 | 24,13 | 23,37 | 23,39 | -2,38% | 2.142.939,00 |
| 23.07.2024 | 23,37 | 24,13 | 23,37 | 23,96 | 0,93% | 2.024.577,00 |
| 22.07.2024 | 23,19 | 23,79 | 22,84 | 23,74 | 1,89% | 1.672.175,00 |
| 19.07.2024 | 23,34 | 23,78 | 23,18 | 23,30 | -0,72% | 2.145.024,00 |
| 18.07.2024 | 23,54 | 24,32 | 23,18 | 23,47 | -0,93% | 3.085.195,00 |
| 17.07.2024 | 23,18 | 23,98 | 23,12 | 23,69 | 0,94% | 1.759.161,00 |
| 16.07.2024 | 22,44 | 23,50 | 22,40 | 23,47 | 5,25% | 2.860.694,00 |
| 15.07.2024 | 21,78 | 22,59 | 21,74 | 22,30 | 4,06% | 2.488.551,00 |