26,970$
-0,52%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,12 | 27,62 | 26,73 | 26,97 | -0,52% | 2.529.706,00 |
| 09.03.2026 | 26,33 | 27,42 | 26,12 | 27,11 | -0,70% | 3.414.226,00 |
| 06.03.2026 | 27,32 | 27,52 | 26,42 | 27,30 | -2,50% | 2.471.204,00 |
| 05.03.2026 | 28,26 | 28,42 | 27,69 | 28,00 | -2,03% | 2.464.152,00 |
| 04.03.2026 | 28,65 | 28,95 | 28,45 | 28,58 | -0,35% | 2.600.485,00 |
| 03.03.2026 | 28,51 | 28,95 | 27,83 | 28,68 | -1,24% | 3.387.652,00 |
| 02.03.2026 | 27,92 | 29,19 | 27,70 | 29,04 | 2,07% | 3.152.403,00 |
| 27.02.2026 | 29,57 | 29,72 | 28,15 | 28,45 | -6,97% | 4.545.578,00 |
| 26.02.2026 | 30,55 | 31,21 | 30,21 | 30,58 | 0,46% | 3.237.311,00 |
| 25.02.2026 | 30,20 | 30,51 | 29,84 | 30,44 | 1,94% | 3.338.955,00 |
| 24.02.2026 | 30,03 | 30,19 | 29,59 | 29,86 | -5,98% | 2.825.848,00 |
| 20.02.2026 | 31,17 | 31,81 | 30,93 | 31,76 | 1,83% | 3.073.179,00 |
| 19.02.2026 | 31,18 | 31,41 | 30,80 | 31,19 | -0,16% | 2.594.563,00 |
| 18.02.2026 | 31,29 | 32,12 | 31,19 | 31,24 | -0,19% | 3.433.633,00 |
| 17.02.2026 | 31,59 | 32,00 | 31,15 | 31,30 | -0,60% | 2.697.725,00 |
| 13.02.2026 | 31,10 | 31,63 | 30,79 | 31,49 | 0,77% | 3.291.514,00 |
| 12.02.2026 | 31,99 | 32,21 | 30,75 | 31,25 | -1,20% | 4.139.929,00 |
| 11.02.2026 | 32,24 | 32,62 | 31,38 | 31,63 | -1,22% | 2.034.988,00 |
| 10.02.2026 | 32,37 | 32,60 | 31,72 | 32,02 | -1,23% | 2.382.313,00 |
| 09.02.2026 | 32,04 | 32,70 | 31,88 | 32,42 | 1,08% | 2.412.365,00 |
| 06.02.2026 | 31,43 | 32,23 | 31,43 | 32,07 | 2,67% | 2.745.689,00 |
| 05.02.2026 | 30,97 | 31,40 | 30,14 | 31,24 | 0,32% | 3.445.415,00 |
| 04.02.2026 | 30,59 | 31,42 | 30,59 | 31,14 | 2,30% | 3.483.731,00 |
| 03.02.2026 | 29,74 | 30,49 | 29,54 | 30,44 | 2,53% | 2.751.820,00 |
| 02.02.2026 | 29,30 | 29,96 | 29,03 | 29,69 | 0,85% | 2.396.517,00 |
| 30.01.2026 | 28,98 | 29,50 | 28,92 | 29,44 | 1,41% | 2.712.260,00 |
| 29.01.2026 | 29,18 | 29,36 | 28,56 | 29,03 | 0,24% | 3.731.540,00 |
| 28.01.2026 | 28,96 | 29,34 | 28,82 | 28,96 | 0,00% | 2.580.639,00 |
| 27.01.2026 | 28,96 | 29,16 | 28,72 | 28,96 | 0,31% | 3.092.722,00 |
| 26.01.2026 | 28,91 | 29,26 | 28,37 | 28,87 | -2,70% | 3.182.572,00 |
| 22.01.2026 | 29,80 | 30,28 | 29,53 | 29,67 | -0,10% | 3.962.314,00 |
| 21.01.2026 | 28,61 | 29,97 | 28,46 | 29,70 | 4,76% | 3.640.735,00 |
| 20.01.2026 | 28,52 | 28,84 | 28,21 | 28,35 | -1,94% | 1.789.763,00 |
| 16.01.2026 | 29,28 | 29,39 | 28,85 | 28,91 | -1,16% | 1.795.526,00 |
| 15.01.2026 | 28,55 | 29,36 | 28,51 | 29,25 | 2,96% | 1.900.648,00 |
| 14.01.2026 | 28,24 | 28,62 | 28,04 | 28,41 | 0,42% | 2.305.595,00 |
| 13.01.2026 | 28,61 | 28,80 | 28,22 | 28,29 | -1,12% | 2.046.100,00 |
| 12.01.2026 | 28,74 | 28,88 | 28,44 | 28,61 | -1,51% | 1.577.160,00 |
| 09.01.2026 | 29,50 | 29,72 | 29,03 | 29,05 | -1,06% | 1.469.112,00 |
| 08.01.2026 | 28,75 | 29,70 | 28,50 | 29,36 | 1,59% | 1.894.023,00 |
| 07.01.2026 | 28,95 | 29,16 | 28,67 | 28,90 | -0,31% | 2.190.414,00 |
| 06.01.2026 | 28,68 | 29,09 | 28,54 | 28,99 | 0,76% | 2.525.123,00 |
| 05.01.2026 | 28,11 | 29,10 | 28,06 | 28,77 | 2,06% | 2.539.273,00 |
| 02.01.2026 | 28,05 | 28,35 | 27,54 | 28,19 | 0,86% | 2.289.219,00 |
| 31.12.2025 | 28,50 | 28,50 | 27,90 | 27,95 | -1,06% | 1.452.345,00 |
| 30.12.2025 | 28,50 | 28,50 | 28,15 | 28,25 | -0,67% | 1.757.729,00 |
| 29.12.2025 | 28,43 | 28,69 | 28,36 | 28,44 | -0,52% | 1.819.498,00 |
| 26.12.2025 | 28,56 | 28,72 | 28,47 | 28,59 | -0,10% | 847.657,00 |
| 24.12.2025 | 28,65 | 28,72 | 28,54 | 28,62 | 0,03% | 826.068,00 |
| 23.12.2025 | 29,00 | 29,07 | 28,57 | 28,61 | -1,41% | 1.997.272,00 |
| 22.12.2025 | 29,02 | 29,26 | 28,89 | 29,02 | 0,62% | 2.526.802,00 |
| 19.12.2025 | 28,86 | 29,12 | 28,64 | 28,84 | -0,07% | 4.531.551,00 |
| 18.12.2025 | 29,18 | 29,26 | 28,76 | 28,86 | -0,31% | 2.596.849,00 |
| 17.12.2025 | 28,96 | 29,33 | 28,82 | 28,95 | 0,14% | 2.410.128,00 |
| 16.12.2025 | 29,14 | 29,31 | 28,79 | 28,91 | -0,79% | 2.377.913,00 |
| 15.12.2025 | 29,51 | 29,61 | 29,09 | 29,14 | -0,34% | 1.885.173,00 |
| 12.12.2025 | 29,33 | 29,46 | 29,05 | 29,24 | -0,07% | 2.098.538,00 |
| 11.12.2025 | 28,96 | 29,50 | 28,91 | 29,26 | 0,76% | 3.070.249,00 |
| 10.12.2025 | 27,99 | 29,35 | 27,99 | 29,04 | 3,16% | 5.254.509,00 |
| 09.12.2025 | 28,27 | 28,71 | 28,10 | 28,15 | -0,57% | 2.251.327,00 |
| 08.12.2025 | 28,18 | 28,64 | 28,06 | 28,31 | 0,46% | 2.066.556,00 |
| 05.12.2025 | 28,14 | 28,38 | 28,05 | 28,18 | -0,35% | 2.411.116,00 |
| 04.12.2025 | 28,10 | 28,39 | 28,03 | 28,28 | 0,39% | 1.977.714,00 |
| 03.12.2025 | 27,72 | 28,32 | 27,72 | 28,17 | 1,81% | 3.897.877,00 |
| 02.12.2025 | 28,23 | 28,25 | 27,66 | 27,67 | -1,46% | 3.013.375,00 |
| 01.12.2025 | 27,56 | 28,33 | 27,51 | 28,08 | 1,30% | 2.456.426,00 |
| 28.11.2025 | 27,93 | 28,21 | 27,69 | 27,72 | -2,26% | 1.696.876,00 |
| 26.11.2025 | 28,32 | 28,59 | 28,32 | 28,36 | -0,21% | 2.029.996,00 |
| 25.11.2025 | 27,71 | 28,77 | 27,69 | 28,42 | 3,20% | 2.492.574,00 |
| 24.11.2025 | 27,26 | 27,67 | 26,96 | 27,54 | 4,91% | 2.306.807,00 |
| 20.11.2025 | 26,63 | 27,16 | 26,15 | 26,25 | -0,49% | 2.670.695,00 |
| 19.11.2025 | 25,93 | 26,45 | 25,86 | 26,38 | 2,25% | 2.467.231,00 |
| 18.11.2025 | 25,60 | 26,06 | 25,51 | 25,80 | 0,19% | 5.307.901,00 |
| 17.11.2025 | 26,79 | 26,93 | 25,64 | 25,75 | -4,17% | 3.489.343,00 |
| 13.11.2025 | 26,92 | 27,37 | 26,73 | 26,87 | -0,99% | 3.077.308,00 |
| 12.11.2025 | 26,99 | 27,39 | 26,91 | 27,14 | 0,89% | 3.507.233,00 |
| 11.11.2025 | 27,08 | 27,35 | 26,86 | 26,90 | -0,77% | 3.451.398,00 |
| 10.11.2025 | 27,05 | 27,41 | 26,83 | 27,11 | 0,67% | 2.573.300,00 |
| 07.11.2025 | 26,20 | 26,94 | 26,03 | 26,93 | 1,97% | 2.242.487,00 |
| 06.11.2025 | 26,52 | 26,78 | 26,22 | 26,41 | -0,41% | 2.449.404,00 |
| 05.11.2025 | 26,55 | 27,14 | 26,35 | 26,52 | 0,19% | 3.935.757,00 |
| 04.11.2025 | 26,61 | 26,85 | 26,25 | 26,47 | -1,67% | 3.756.631,00 |
| 03.11.2025 | 26,55 | 26,94 | 26,06 | 26,92 | 0,43% | 4.684.152,00 |
| 31.10.2025 | 25,69 | 26,97 | 25,12 | 26,81 | 3,02% | 6.083.800,00 |
| 30.10.2025 | 26,12 | 26,71 | 25,97 | 26,02 | -1,25% | 4.244.630,00 |
| 29.10.2025 | 26,74 | 27,14 | 26,14 | 26,35 | -1,83% | 5.175.622,00 |
| 28.10.2025 | 25,66 | 26,87 | 25,36 | 26,84 | 4,44% | 8.367.205,00 |
| 27.10.2025 | 25,85 | 25,85 | 25,50 | 25,70 | 0,63% | 4.373.128,00 |
| 24.10.2025 | 25,29 | 25,76 | 25,20 | 25,54 | 2,20% | 3.134.215,00 |
| 23.10.2025 | 25,01 | 25,28 | 24,75 | 24,99 | -0,04% | 3.109.426,00 |
| 22.10.2025 | 25,49 | 25,67 | 24,97 | 25,00 | -2,23% | 3.848.348,00 |
| 21.10.2025 | 25,19 | 25,69 | 25,14 | 25,57 | 0,83% | 5.369.918,00 |
| 20.10.2025 | 24,57 | 25,51 | 24,45 | 25,36 | 4,28% | 5.874.916,00 |
| 17.10.2025 | 24,51 | 24,71 | 24,07 | 24,32 | 1,04% | 7.997.111,00 |
| 16.10.2025 | 25,97 | 26,05 | 23,83 | 24,07 | -7,99% | 7.605.351,00 |
| 15.10.2025 | 26,80 | 26,88 | 25,77 | 26,16 | -2,17% | 5.580.622,00 |
| 14.10.2025 | 25,50 | 26,87 | 25,48 | 26,74 | 4,01% | 5.347.038,00 |
| 13.10.2025 | 25,37 | 25,79 | 25,01 | 25,71 | 3,25% | 6.549.334,00 |
| 10.10.2025 | 26,05 | 26,68 | 24,90 | 24,90 | -2,96% | 4.973.836,00 |
| 09.10.2025 | 25,64 | 25,90 | 25,32 | 25,66 | 0,08% | 5.115.919,00 |