42,820$
-1,86%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 43,88 | 43,98 | 42,69 | 42,82 | -1,86% | 1.597.640,00 |
| 26.06.2025 | 43,00 | 43,74 | 42,79 | 43,63 | 1,80% | 1.058.357,00 |
| 25.06.2025 | 42,00 | 43,28 | 42,00 | 42,86 | 1,68% | 1.192.177,00 |
| 24.06.2025 | 42,17 | 42,83 | 41,96 | 42,15 | 1,37% | 505.063,00 |
| 23.06.2025 | 40,46 | 41,61 | 40,17 | 41,58 | 2,79% | 542.974,00 |
| 20.06.2025 | 40,71 | 40,90 | 40,32 | 40,45 | -0,05% | 1.660.868,00 |
| 18.06.2025 | 39,96 | 40,82 | 39,96 | 40,47 | 0,70% | 510.091,00 |
| 17.06.2025 | 40,52 | 40,95 | 40,13 | 40,19 | -2,07% | 482.054,00 |
| 16.06.2025 | 41,48 | 41,79 | 40,98 | 41,04 | -0,17% | 377.012,00 |
| 13.06.2025 | 41,69 | 41,97 | 41,00 | 41,11 | -3,07% | 438.041,00 |
| 12.06.2025 | 42,65 | 42,80 | 42,12 | 42,41 | -1,26% | 496.612,00 |
| 11.06.2025 | 43,62 | 44,05 | 42,94 | 42,95 | -1,42% | 483.945,00 |
| 10.06.2025 | 42,83 | 43,82 | 42,83 | 43,57 | 1,42% | 633.737,00 |
| 09.06.2025 | 42,74 | 43,44 | 42,65 | 42,96 | 1,30% | 643.737,00 |
| 06.06.2025 | 42,38 | 42,59 | 41,79 | 42,41 | 2,22% | 543.187,00 |
| 05.06.2025 | 41,46 | 41,76 | 41,07 | 41,49 | 0,68% | 805.772,00 |
| 04.06.2025 | 41,65 | 41,97 | 41,19 | 41,21 | -1,51% | 354.385,00 |
| 03.06.2025 | 40,91 | 41,85 | 40,88 | 41,84 | 1,83% | 556.253,00 |
| 02.06.2025 | 41,34 | 41,34 | 40,57 | 41,09 | -0,92% | 1.458.158,00 |
| 30.05.2025 | 41,35 | 41,81 | 41,25 | 41,47 | -0,69% | 522.223,00 |
| 29.05.2025 | 41,41 | 41,80 | 40,91 | 41,76 | 1,51% | 680.430,00 |
| 28.05.2025 | 41,63 | 41,85 | 41,02 | 41,14 | -1,46% | 509.199,00 |
| 27.05.2025 | 40,94 | 41,76 | 40,86 | 41,75 | 2,66% | 546.935,00 |
| 23.05.2025 | 40,17 | 40,92 | 40,09 | 40,67 | -1,17% | 356.913,00 |
| 22.05.2025 | 40,68 | 41,49 | 40,39 | 41,15 | 0,73% | 802.003,00 |
| 21.05.2025 | 41,90 | 42,04 | 40,81 | 40,85 | -3,75% | 660.730,00 |
| 20.05.2025 | 42,46 | 42,52 | 41,98 | 42,44 | -0,19% | 1.111.917,00 |
| 19.05.2025 | 42,28 | 42,55 | 42,10 | 42,52 | -0,51% | 644.380,00 |
| 16.05.2025 | 43,45 | 43,52 | 42,55 | 42,74 | -1,68% | 2.138.319,00 |
| 15.05.2025 | 43,61 | 43,93 | 43,01 | 43,47 | 0,21% | 409.623,00 |
| 14.05.2025 | 43,95 | 43,95 | 43,38 | 43,38 | -1,48% | 443.034,00 |
| 13.05.2025 | 44,42 | 44,45 | 43,75 | 44,03 | -0,29% | 370.050,00 |
| 12.05.2025 | 43,81 | 44,70 | 43,42 | 44,16 | 4,79% | 636.583,00 |
| 09.05.2025 | 42,26 | 42,42 | 42,06 | 42,14 | -0,45% | 343.547,00 |
| 08.05.2025 | 41,52 | 42,69 | 41,48 | 42,33 | 2,87% | 497.906,00 |
| 07.05.2025 | 41,43 | 41,83 | 41,05 | 41,15 | 0,12% | 485.819,00 |
| 06.05.2025 | 41,30 | 41,69 | 40,80 | 41,10 | -1,42% | 333.032,00 |
| 05.05.2025 | 41,43 | 42,36 | 41,25 | 41,69 | -0,52% | 505.907,00 |
| 02.05.2025 | 41,46 | 42,21 | 41,30 | 41,91 | 2,07% | 915.363,00 |
| 01.05.2025 | 40,81 | 41,58 | 40,27 | 41,06 | 0,74% | 446.111,00 |
| 30.04.2025 | 40,76 | 41,15 | 39,77 | 40,76 | -1,45% | 663.060,00 |
| 29.04.2025 | 41,09 | 41,41 | 39,98 | 41,36 | 1,10% | 517.904,00 |
| 28.04.2025 | 40,86 | 41,25 | 40,30 | 40,91 | 0,25% | 513.318,00 |
| 25.04.2025 | 42,13 | 42,56 | 40,28 | 40,81 | -4,25% | 962.465,00 |
| 24.04.2025 | 41,61 | 42,64 | 41,28 | 42,62 | 1,91% | 764.943,00 |
| 23.04.2025 | 41,79 | 42,76 | 41,57 | 41,82 | 3,06% | 630.829,00 |
| 22.04.2025 | 39,65 | 40,82 | 39,16 | 40,58 | 3,28% | 585.055,00 |
| 21.04.2025 | 39,23 | 39,33 | 38,56 | 39,29 | -0,76% | 418.884,00 |
| 17.04.2025 | 39,27 | 40,03 | 39,25 | 39,59 | 0,74% | 554.540,00 |
| 16.04.2025 | 39,34 | 39,71 | 38,68 | 39,30 | 0,08% | 469.656,00 |
| 15.04.2025 | 39,00 | 39,70 | 38,67 | 39,27 | 1,79% | 426.533,00 |
| 14.04.2025 | 38,51 | 38,83 | 37,50 | 38,58 | 1,07% | 513.874,00 |
| 11.04.2025 | 38,25 | 38,42 | 37,21 | 38,17 | -0,99% | 570.340,00 |
| 10.04.2025 | 40,47 | 40,47 | 37,36 | 38,55 | -7,22% | 856.972,00 |
| 09.04.2025 | 37,46 | 41,91 | 36,76 | 41,55 | 9,78% | 1.030.131,00 |
| 08.04.2025 | 40,08 | 40,38 | 37,16 | 37,85 | -2,92% | 815.102,00 |
| 07.04.2025 | 37,66 | 40,50 | 36,96 | 38,99 | 1,12% | 1.282.454,00 |
| 04.04.2025 | 39,02 | 39,40 | 37,89 | 38,56 | -5,12% | 1.788.946,00 |
| 03.04.2025 | 42,18 | 42,98 | 40,57 | 40,64 | -8,69% | 865.236,00 |
| 02.04.2025 | 43,50 | 44,55 | 43,42 | 44,51 | 1,02% | 455.823,00 |
| 01.04.2025 | 43,96 | 44,37 | 43,40 | 44,06 | -0,36% | 457.392,00 |
| 31.03.2025 | 43,21 | 44,51 | 43,18 | 44,22 | 0,94% | 573.346,00 |
| 28.03.2025 | 44,69 | 44,85 | 43,42 | 43,81 | -2,17% | 343.073,00 |
| 27.03.2025 | 45,32 | 45,59 | 44,50 | 44,78 | -1,08% | 595.546,00 |
| 26.03.2025 | 45,37 | 46,31 | 45,17 | 45,27 | 0,07% | 594.366,00 |
| 25.03.2025 | 45,70 | 45,79 | 45,13 | 45,24 | -0,98% | 642.335,00 |
| 24.03.2025 | 44,94 | 45,90 | 44,86 | 45,69 | 3,14% | 666.024,00 |
| 21.03.2025 | 44,22 | 44,61 | 43,62 | 44,30 | -0,47% | 1.829.461,00 |
| 20.03.2025 | 44,92 | 45,42 | 44,46 | 44,51 | -1,81% | 594.611,00 |
| 19.03.2025 | 44,90 | 45,64 | 44,61 | 45,33 | 0,82% | 498.767,00 |
| 18.03.2025 | 44,84 | 45,18 | 44,62 | 44,96 | 0,04% | 425.060,00 |
| 17.03.2025 | 44,89 | 45,48 | 44,69 | 44,94 | -0,02% | 499.789,00 |
| 14.03.2025 | 44,45 | 44,99 | 44,09 | 44,95 | 2,07% | 676.911,00 |
| 13.03.2025 | 44,17 | 44,85 | 43,95 | 44,04 | -0,43% | 823.268,00 |
| 12.03.2025 | 44,50 | 44,82 | 43,76 | 44,23 | 0,25% | 1.124.851,00 |
| 11.03.2025 | 45,53 | 45,88 | 44,08 | 44,12 | -3,05% | 1.018.569,00 |
| 10.03.2025 | 45,55 | 46,36 | 45,20 | 45,51 | -1,60% | 1.038.744,00 |
| 07.03.2025 | 45,59 | 46,50 | 44,91 | 46,25 | 1,56% | 695.155,00 |
| 06.03.2025 | 45,62 | 45,84 | 45,00 | 45,54 | -1,15% | 645.803,00 |
| 05.03.2025 | 46,31 | 46,86 | 45,24 | 46,07 | -0,17% | 834.804,00 |
| 04.03.2025 | 47,31 | 47,41 | 45,91 | 46,15 | -3,95% | 1.021.841,00 |
| 03.03.2025 | 49,00 | 49,73 | 47,66 | 48,05 | -1,62% | 611.723,00 |
| 28.02.2025 | 49,10 | 49,52 | 48,35 | 48,84 | 0,66% | 891.159,00 |
| 27.02.2025 | 48,25 | 49,05 | 48,11 | 48,52 | 0,64% | 863.083,00 |
| 26.02.2025 | 48,21 | 48,59 | 47,64 | 48,21 | 0,73% | 894.121,00 |
| 25.02.2025 | 47,94 | 48,15 | 47,40 | 47,86 | 1,10% | 648.873,00 |
| 24.02.2025 | 47,76 | 48,00 | 47,21 | 47,34 | -0,36% | 446.670,00 |
| 21.02.2025 | 49,85 | 49,85 | 47,43 | 47,51 | -3,59% | 661.398,00 |
| 20.02.2025 | 49,84 | 50,05 | 48,94 | 49,28 | -1,60% | 471.144,00 |
| 19.02.2025 | 49,93 | 50,49 | 49,67 | 50,08 | -0,67% | 453.250,00 |
| 18.02.2025 | 49,76 | 50,67 | 49,54 | 50,42 | 1,18% | 471.300,00 |
| 14.02.2025 | 50,75 | 51,50 | 49,60 | 49,83 | -1,23% | 358.375,00 |
| 13.02.2025 | 50,24 | 50,47 | 49,74 | 50,45 | 0,58% | 620.238,00 |
| 12.02.2025 | 50,60 | 51,04 | 49,96 | 50,16 | -2,01% | 638.581,00 |
| 11.02.2025 | 50,12 | 51,21 | 49,98 | 51,19 | 1,73% | 613.101,00 |
| 10.02.2025 | 50,91 | 50,91 | 50,10 | 50,32 | -0,85% | 618.274,00 |
| 07.02.2025 | 51,40 | 51,41 | 50,16 | 50,75 | 0,06% | 1.001.190,00 |
| 06.02.2025 | 50,80 | 50,80 | 50,18 | 50,72 | 0,36% | 456.473,00 |
| 05.02.2025 | 50,35 | 50,58 | 49,75 | 50,54 | 1,57% | 439.391,00 |
| 04.02.2025 | 48,66 | 50,08 | 48,54 | 49,76 | 2,34% | 496.336,00 |