29,630$
2,28%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 29,45 | 30,11 | 29,37 | 29,63 | 2,28% | 2.045.425,00 |
| 16.04.2026 | 29,10 | 29,28 | 28,86 | 28,97 | -0,45% | 1.922.005,00 |
| 15.04.2026 | 29,05 | 29,26 | 28,79 | 29,10 | 0,17% | 1.496.806,00 |
| 14.04.2026 | 28,96 | 29,28 | 28,92 | 29,05 | -0,38% | 1.400.375,00 |
| 13.04.2026 | 28,82 | 29,20 | 28,59 | 29,16 | 0,69% | 4.124.077,00 |
| 10.04.2026 | 29,53 | 29,62 | 28,94 | 28,96 | -2,06% | 1.987.541,00 |
| 09.04.2026 | 28,69 | 29,66 | 28,69 | 29,57 | 2,39% | 2.750.933,00 |
| 08.04.2026 | 28,56 | 29,23 | 28,56 | 28,88 | 4,34% | 4.770.294,00 |
| 07.04.2026 | 27,86 | 28,08 | 27,50 | 27,68 | -1,28% | 4.438.611,00 |
| 06.04.2026 | 27,72 | 28,14 | 27,58 | 28,04 | 1,12% | 2.049.710,00 |
| 02.04.2026 | 27,41 | 27,89 | 27,23 | 27,73 | -0,68% | 2.328.675,00 |
| 01.04.2026 | 27,65 | 28,25 | 27,57 | 27,92 | 1,79% | 2.420.316,00 |
| 31.03.2026 | 27,26 | 27,75 | 27,13 | 27,43 | 2,39% | 4.509.348,00 |
| 30.03.2026 | 26,81 | 27,08 | 26,57 | 26,79 | 0,34% | 2.549.680,00 |
| 27.03.2026 | 27,27 | 27,28 | 26,65 | 26,70 | -2,77% | 1.951.589,00 |
| 26.03.2026 | 27,44 | 27,60 | 27,26 | 27,46 | -0,51% | 1.890.772,00 |
| 25.03.2026 | 27,64 | 27,80 | 27,19 | 27,60 | 0,73% | 2.337.349,00 |
| 24.03.2026 | 26,71 | 27,52 | 26,61 | 27,40 | 1,97% | 2.932.408,00 |
| 23.03.2026 | 26,95 | 27,48 | 26,65 | 26,87 | 2,75% | 3.507.188,00 |
| 20.03.2026 | 26,37 | 26,57 | 25,83 | 26,15 | -0,98% | 9.189.780,00 |
| 19.03.2026 | 26,00 | 26,61 | 25,68 | 26,41 | 0,80% | 2.625.912,00 |
| 18.03.2026 | 26,41 | 26,61 | 26,16 | 26,20 | -1,02% | 2.860.887,00 |
| 17.03.2026 | 26,69 | 26,82 | 26,27 | 26,47 | 0,46% | 2.622.440,00 |
| 16.03.2026 | 26,67 | 26,83 | 26,30 | 26,35 | 0,46% | 1.992.319,00 |
| 13.03.2026 | 26,65 | 26,86 | 26,14 | 26,23 | -0,74% | 3.076.997,00 |
| 12.03.2026 | 26,15 | 26,65 | 26,08 | 26,43 | -1,29% | 2.558.901,00 |
| 11.03.2026 | 26,77 | 27,03 | 26,31 | 26,77 | -0,74% | 2.889.523,00 |
| 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 |