55,840$
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 55,19 | 55,97 | 55,00 | 55,84 | 0,00% | 337.640,00 |
| 19.11.2024 | 55,59 | 56,52 | 55,42 | 55,84 | -1,15% | 431.986,00 |
| 18.11.2024 | 56,26 | 57,00 | 55,92 | 56,49 | 0,44% | 452.341,00 |
| 15.11.2024 | 56,67 | 56,98 | 55,60 | 56,24 | -0,05% | 355.308,00 |
| 14.11.2024 | 57,36 | 57,39 | 56,06 | 56,27 | -1,25% | 458.273,00 |
| 13.11.2024 | 57,47 | 58,76 | 56,71 | 56,98 | -0,30% | 594.350,00 |
| 12.11.2024 | 58,00 | 58,78 | 57,03 | 57,15 | -1,92% | 588.347,00 |
| 11.11.2024 | 57,45 | 59,20 | 57,10 | 58,27 | 3,24% | 729.014,00 |
| 08.11.2024 | 56,39 | 56,95 | 55,72 | 56,44 | 0,84% | 998.490,00 |
| 07.11.2024 | 57,00 | 57,37 | 55,80 | 55,97 | -3,32% | 962.977,00 |
| 06.11.2024 | 57,02 | 58,50 | 56,30 | 57,89 | 11,11% | 1.866.880,00 |
| 05.11.2024 | 51,00 | 52,26 | 50,87 | 52,10 | 2,28% | 544.532,00 |
| 04.11.2024 | 51,23 | 51,50 | 50,65 | 50,94 | -1,43% | 435.959,00 |
| 01.11.2024 | 52,52 | 52,52 | 51,35 | 51,68 | -0,90% | 731.992,00 |
| 31.10.2024 | 53,35 | 53,64 | 52,12 | 52,15 | -2,19% | 612.106,00 |
| 30.10.2024 | 52,21 | 53,93 | 52,21 | 53,32 | 1,35% | 809.956,00 |
| 29.10.2024 | 51,68 | 52,62 | 51,40 | 52,61 | 1,10% | 727.686,00 |
| 28.10.2024 | 50,28 | 52,14 | 49,77 | 52,04 | 4,96% | 1.015.754,00 |
| 25.10.2024 | 48,99 | 50,10 | 48,07 | 49,58 | 3,88% | 1.122.895,00 |
| 24.10.2024 | 47,18 | 47,83 | 46,43 | 47,73 | 1,27% | 707.596,00 |
| 23.10.2024 | 46,35 | 47,20 | 46,35 | 47,13 | 1,27% | 403.949,00 |
| 22.10.2024 | 45,91 | 46,71 | 45,74 | 46,54 | 1,62% | 388.259,00 |
| 21.10.2024 | 47,60 | 47,60 | 45,71 | 45,80 | -3,90% | 523.368,00 |
| 18.10.2024 | 49,22 | 49,22 | 47,61 | 47,66 | -3,01% | 483.735,00 |
| 17.10.2024 | 48,88 | 49,36 | 48,51 | 49,14 | 0,24% | 405.566,00 |
| 16.10.2024 | 48,74 | 49,40 | 48,36 | 49,02 | 2,34% | 453.538,00 |
| 15.10.2024 | 47,69 | 49,14 | 47,27 | 47,90 | 1,42% | 449.125,00 |
| 14.10.2024 | 46,82 | 47,52 | 46,56 | 47,23 | 0,98% | 302.795,00 |
| 11.10.2024 | 45,69 | 47,43 | 45,63 | 46,77 | 3,06% | 426.771,00 |
| 10.10.2024 | 45,25 | 45,52 | 44,53 | 45,38 | -0,79% | 414.983,00 |
| 09.10.2024 | 44,62 | 45,95 | 44,50 | 45,74 | 2,10% | 458.510,00 |
| 08.10.2024 | 45,36 | 45,44 | 44,76 | 44,80 | -1,39% | 360.828,00 |
| 07.10.2024 | 45,14 | 45,55 | 44,99 | 45,43 | -0,31% | 456.539,00 |
| 04.10.2024 | 45,79 | 45,89 | 45,18 | 45,57 | 2,01% | 414.156,00 |
| 03.10.2024 | 43,94 | 44,81 | 43,70 | 44,67 | 0,88% | 531.786,00 |
| 02.10.2024 | 44,19 | 44,88 | 44,06 | 44,28 | 0,43% | 399.900,00 |
| 01.10.2024 | 45,39 | 45,39 | 43,81 | 44,09 | -3,52% | 446.182,00 |
| 30.09.2024 | 44,90 | 46,15 | 44,90 | 45,70 | 1,11% | 428.614,00 |
| 27.09.2024 | 45,55 | 45,82 | 44,90 | 45,20 | 0,24% | 382.289,00 |
| 26.09.2024 | 45,06 | 45,29 | 44,50 | 45,09 | 1,90% | 704.915,00 |
| 25.09.2024 | 45,33 | 45,33 | 44,04 | 44,25 | -1,99% | 499.560,00 |
| 24.09.2024 | 45,92 | 46,31 | 44,97 | 45,15 | -1,93% | 646.853,00 |
| 23.09.2024 | 46,55 | 46,80 | 45,68 | 46,04 | -0,43% | 567.988,00 |
| 20.09.2024 | 47,10 | 47,39 | 46,23 | 46,24 | -2,57% | 2.376.796,00 |
| 19.09.2024 | 47,07 | 47,49 | 46,19 | 47,46 | 3,78% | 791.461,00 |
| 18.09.2024 | 44,78 | 47,14 | 44,26 | 45,73 | 1,85% | 723.762,00 |
| 17.09.2024 | 45,26 | 45,92 | 44,68 | 44,90 | 0,09% | 702.641,00 |
| 16.09.2024 | 44,56 | 45,34 | 43,63 | 44,86 | 1,15% | 639.646,00 |
| 13.09.2024 | 43,29 | 44,37 | 43,29 | 44,35 | 4,03% | 711.335,00 |
| 12.09.2024 | 42,77 | 42,82 | 42,01 | 42,63 | 0,57% | 493.446,00 |
| 11.09.2024 | 42,11 | 42,60 | 41,05 | 42,39 | -0,61% | 669.948,00 |
| 10.09.2024 | 43,09 | 43,17 | 41,83 | 42,65 | -1,02% | 489.216,00 |
| 09.09.2024 | 43,52 | 43,83 | 42,85 | 43,09 | -0,65% | 620.663,00 |
| 06.09.2024 | 44,34 | 44,80 | 43,17 | 43,37 | -2,19% | 425.318,00 |
| 05.09.2024 | 45,44 | 45,44 | 44,03 | 44,34 | -1,47% | 541.691,00 |
| 04.09.2024 | 46,61 | 47,00 | 45,00 | 45,00 | -3,74% | 1.126.441,00 |
| 03.09.2024 | 46,82 | 47,47 | 46,52 | 46,75 | -1,16% | 815.046,00 |
| 30.08.2024 | 47,10 | 47,32 | 46,50 | 47,30 | 0,94% | 614.188,00 |
| 29.08.2024 | 46,92 | 47,02 | 46,14 | 46,86 | 0,67% | 624.901,00 |
| 28.08.2024 | 46,16 | 46,99 | 46,16 | 46,55 | 0,06% | 697.676,00 |
| 27.08.2024 | 46,31 | 46,62 | 45,77 | 46,52 | -0,13% | 606.328,00 |
| 26.08.2024 | 47,50 | 47,71 | 46,57 | 46,58 | -0,83% | 837.413,00 |
| 23.08.2024 | 44,58 | 47,58 | 44,58 | 46,97 | 6,22% | 949.296,00 |
| 22.08.2024 | 43,58 | 44,55 | 43,58 | 44,22 | 1,26% | 336.975,00 |
| 21.08.2024 | 43,74 | 43,77 | 43,07 | 43,67 | 0,92% | 319.025,00 |
| 20.08.2024 | 43,65 | 43,65 | 43,00 | 43,27 | -1,59% | 403.021,00 |
| 19.08.2024 | 43,67 | 44,06 | 43,46 | 43,97 | 0,62% | 307.956,00 |
| 16.08.2024 | 42,91 | 44,15 | 42,91 | 43,70 | 1,60% | 410.475,00 |
| 15.08.2024 | 43,17 | 43,67 | 42,99 | 43,01 | 2,36% | 499.646,00 |
| 14.08.2024 | 42,37 | 42,37 | 41,37 | 42,02 | -0,17% | 423.047,00 |
| 13.08.2024 | 41,89 | 42,17 | 41,22 | 42,09 | 1,06% | 456.348,00 |
| 12.08.2024 | 42,29 | 42,87 | 41,16 | 41,65 | -0,69% | 498.241,00 |
| 09.08.2024 | 42,00 | 42,03 | 41,45 | 41,94 | -0,10% | 455.410,00 |
| 08.08.2024 | 41,43 | 42,10 | 41,26 | 41,98 | 3,04% | 425.239,00 |
| 07.08.2024 | 41,46 | 41,68 | 40,62 | 40,74 | 0,17% | 472.967,00 |
| 06.08.2024 | 40,50 | 41,27 | 39,87 | 40,67 | 0,10% | 543.979,00 |
| 05.08.2024 | 39,00 | 41,37 | 38,51 | 40,63 | -0,78% | 884.769,00 |
| 02.08.2024 | 40,70 | 41,26 | 39,92 | 40,95 | -3,58% | 615.813,00 |
| 01.08.2024 | 44,80 | 44,80 | 41,90 | 42,47 | -5,01% | 874.107,00 |
| 31.07.2024 | 44,52 | 46,15 | 44,11 | 44,71 | -0,02% | 633.420,00 |
| 30.07.2024 | 44,89 | 45,29 | 44,35 | 44,72 | 0,07% | 441.685,00 |
| 29.07.2024 | 46,36 | 46,56 | 44,58 | 44,69 | -3,33% | 505.458,00 |
| 26.07.2024 | 45,72 | 46,78 | 45,62 | 46,23 | 2,03% | 750.721,00 |
| 25.07.2024 | 43,75 | 46,14 | 43,67 | 45,31 | 3,64% | 761.762,00 |
| 24.07.2024 | 44,83 | 45,69 | 43,71 | 43,72 | -3,27% | 729.272,00 |
| 23.07.2024 | 43,28 | 45,66 | 43,28 | 45,20 | 3,10% | 870.356,00 |
| 22.07.2024 | 42,61 | 44,25 | 42,09 | 43,84 | 1,88% | 709.508,00 |
| 19.07.2024 | 43,91 | 43,95 | 42,20 | 43,03 | -0,55% | 846.467,00 |
| 18.07.2024 | 43,47 | 44,49 | 42,62 | 43,27 | -1,88% | 1.254.117,00 |
| 17.07.2024 | 42,57 | 44,75 | 42,57 | 44,10 | 1,54% | 1.194.991,00 |
| 16.07.2024 | 41,68 | 43,52 | 41,55 | 43,43 | 5,23% | 857.324,00 |
| 15.07.2024 | 40,15 | 41,42 | 40,09 | 41,27 | 4,75% | 558.900,00 |
| 12.07.2024 | 40,09 | 40,51 | 39,28 | 39,40 | -1,03% | 720.527,00 |
| 11.07.2024 | 38,60 | 40,23 | 38,28 | 39,81 | 5,74% | 1.467.071,00 |
| 10.07.2024 | 36,42 | 37,69 | 36,32 | 37,65 | 3,15% | 365.656,00 |
| 09.07.2024 | 35,78 | 36,51 | 35,57 | 36,50 | 0,58% | 521.626,00 |
| 08.07.2024 | 36,78 | 36,99 | 36,26 | 36,29 | -0,47% | 448.152,00 |
| 05.07.2024 | 36,64 | 36,79 | 36,33 | 36,46 | -0,76% | 311.858,00 |
| 03.07.2024 | 37,52 | 37,52 | 36,72 | 36,74 | -2,31% | 320.866,00 |
| 02.07.2024 | 37,00 | 37,63 | 36,81 | 37,61 | 1,59% | 344.708,00 |