43,850$
1,93%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 43,86 | 44,24 | 43,47 | 43,85 | 1,93% | 673.525,00 |
| 23.10.2025 | 43,38 | 43,38 | 42,78 | 43,02 | 0,05% | 854.916,00 |
| 22.10.2025 | 43,43 | 44,00 | 42,84 | 43,00 | -0,58% | 1.151.047,00 |
| 21.10.2025 | 43,55 | 43,67 | 42,98 | 43,25 | -0,76% | 1.072.028,00 |
| 20.10.2025 | 44,34 | 44,45 | 43,55 | 43,58 | -0,82% | 1.303.106,00 |
| 17.10.2025 | 45,60 | 46,36 | 42,92 | 43,94 | -2,46% | 2.499.036,00 |
| 16.10.2025 | 47,61 | 47,94 | 44,48 | 45,05 | -6,18% | 1.850.643,00 |
| 15.10.2025 | 49,43 | 49,45 | 47,57 | 48,02 | -2,12% | 951.542,00 |
| 14.10.2025 | 46,62 | 49,56 | 46,62 | 49,06 | 3,55% | 852.494,00 |
| 13.10.2025 | 47,02 | 47,54 | 46,34 | 47,38 | 2,55% | 752.009,00 |
| 10.10.2025 | 47,93 | 48,60 | 46,05 | 46,20 | -2,86% | 890.514,00 |
| 09.10.2025 | 47,81 | 48,17 | 47,12 | 47,56 | -0,92% | 543.093,00 |
| 08.10.2025 | 47,75 | 48,41 | 46,97 | 48,00 | 1,24% | 785.819,00 |
| 07.10.2025 | 48,25 | 48,65 | 47,21 | 47,41 | -2,19% | 937.761,00 |
| 06.10.2025 | 48,99 | 49,39 | 47,85 | 48,47 | 2,41% | 1.169.149,00 |
| 02.10.2025 | 48,04 | 48,36 | 46,91 | 47,33 | -1,72% | 1.618.260,00 |
| 01.10.2025 | 48,32 | 48,69 | 47,96 | 48,16 | -1,05% | 752.032,00 |
| 30.09.2025 | 48,80 | 49,47 | 47,95 | 48,67 | -1,08% | 1.347.768,00 |
| 29.09.2025 | 49,89 | 49,99 | 48,84 | 49,20 | -1,42% | 755.698,00 |
| 26.09.2025 | 48,96 | 49,94 | 48,94 | 49,91 | 2,27% | 1.198.303,00 |
| 25.09.2025 | 48,50 | 49,24 | 48,30 | 48,80 | -0,31% | 527.975,00 |
| 24.09.2025 | 49,32 | 49,61 | 48,60 | 48,95 | -0,81% | 561.943,00 |
| 23.09.2025 | 49,72 | 50,54 | 49,29 | 49,35 | -0,70% | 758.491,00 |
| 22.09.2025 | 49,38 | 49,79 | 48,96 | 49,70 | 0,04% | 807.836,00 |
| 19.09.2025 | 49,80 | 50,13 | 49,18 | 49,68 | -0,90% | 2.544.557,00 |
| 18.09.2025 | 48,16 | 50,16 | 47,96 | 50,13 | 3,98% | 743.010,00 |
| 17.09.2025 | 47,76 | 49,34 | 47,76 | 48,21 | 1,22% | 749.490,00 |
| 16.09.2025 | 48,10 | 48,10 | 47,04 | 47,63 | -1,06% | 513.289,00 |
| 15.09.2025 | 49,38 | 49,38 | 47,95 | 48,14 | -1,59% | 482.967,00 |
| 12.09.2025 | 48,64 | 49,18 | 48,41 | 48,92 | -0,04% | 437.194,00 |
| 11.09.2025 | 48,18 | 49,02 | 48,18 | 48,94 | 0,80% | 471.562,00 |
| 10.09.2025 | 48,52 | 49,10 | 48,43 | 48,55 | 0,08% | 499.753,00 |
| 09.09.2025 | 49,51 | 49,70 | 48,41 | 48,51 | -2,12% | 407.687,00 |
| 08.09.2025 | 49,62 | 49,83 | 48,87 | 49,56 | -0,08% | 448.314,00 |
| 05.09.2025 | 49,74 | 50,50 | 48,92 | 49,60 | -0,28% | 690.050,00 |
| 04.09.2025 | 48,92 | 49,75 | 48,87 | 49,74 | 1,93% | 474.069,00 |
| 03.09.2025 | 48,46 | 49,32 | 48,20 | 48,80 | 0,12% | 573.531,00 |
| 02.09.2025 | 48,53 | 48,77 | 48,16 | 48,74 | -0,83% | 496.524,00 |
| 29.08.2025 | 48,83 | 49,47 | 48,82 | 49,15 | 0,74% | 1.043.684,00 |
| 28.08.2025 | 48,90 | 48,97 | 48,26 | 48,79 | 0,49% | 672.952,00 |
| 27.08.2025 | 48,37 | 48,96 | 48,21 | 48,55 | 0,17% | 559.321,00 |
| 26.08.2025 | 48,17 | 49,00 | 47,84 | 48,47 | 0,77% | 856.395,00 |
| 25.08.2025 | 48,19 | 48,40 | 47,83 | 48,10 | -0,68% | 579.180,00 |
| 22.08.2025 | 45,82 | 48,62 | 45,63 | 48,43 | 6,51% | 1.541.380,00 |
| 21.08.2025 | 45,99 | 45,99 | 45,06 | 45,47 | -1,09% | 745.185,00 |
| 20.08.2025 | 46,29 | 46,64 | 45,97 | 45,97 | -0,71% | 822.051,00 |
| 19.08.2025 | 46,57 | 46,93 | 46,01 | 46,30 | -0,30% | 894.064,00 |
| 18.08.2025 | 45,45 | 46,45 | 45,05 | 46,44 | 2,27% | 1.002.298,00 |
| 15.08.2025 | 46,18 | 46,32 | 45,12 | 45,41 | -1,62% | 571.366,00 |
| 14.08.2025 | 46,34 | 46,34 | 45,41 | 46,16 | -1,45% | 645.523,00 |
| 13.08.2025 | 45,89 | 46,87 | 45,80 | 46,84 | 2,76% | 878.690,00 |
| 12.08.2025 | 44,30 | 45,75 | 43,91 | 45,58 | 4,14% | 747.282,00 |
| 11.08.2025 | 44,00 | 44,00 | 43,44 | 43,77 | -0,21% | 577.784,00 |
| 08.08.2025 | 43,69 | 44,09 | 43,47 | 43,86 | 0,55% | 530.256,00 |
| 07.08.2025 | 44,40 | 44,41 | 43,42 | 43,62 | -0,75% | 492.979,00 |
| 06.08.2025 | 44,34 | 44,48 | 43,89 | 43,95 | -0,83% | 592.035,00 |
| 05.08.2025 | 43,79 | 44,32 | 43,19 | 44,32 | 1,26% | 786.805,00 |
| 04.08.2025 | 43,25 | 43,79 | 42,86 | 43,77 | 2,12% | 624.830,00 |
| 01.08.2025 | 43,15 | 43,32 | 42,08 | 42,86 | -2,21% | 789.424,00 |
| 31.07.2025 | 44,56 | 44,65 | 43,68 | 43,83 | -2,51% | 653.546,00 |
| 30.07.2025 | 45,95 | 46,14 | 44,56 | 44,96 | -1,90% | 755.835,00 |
| 29.07.2025 | 46,37 | 46,74 | 45,68 | 45,83 | -1,33% | 856.292,00 |
| 28.07.2025 | 45,17 | 46,48 | 45,17 | 46,45 | 2,52% | 915.750,00 |
| 25.07.2025 | 44,93 | 45,46 | 43,77 | 45,31 | 1,68% | 900.773,00 |
| 24.07.2025 | 45,74 | 45,79 | 44,54 | 44,56 | -2,88% | 736.519,00 |
| 23.07.2025 | 45,91 | 46,08 | 45,35 | 45,88 | 0,44% | 650.154,00 |
| 22.07.2025 | 45,39 | 46,08 | 44,97 | 45,68 | 1,08% | 920.453,00 |
| 21.07.2025 | 46,18 | 46,19 | 45,16 | 45,19 | -1,14% | 666.044,00 |
| 18.07.2025 | 45,88 | 46,11 | 45,37 | 45,71 | -0,17% | 614.791,00 |
| 17.07.2025 | 45,32 | 46,01 | 45,09 | 45,79 | 1,71% | 819.608,00 |
| 16.07.2025 | 44,60 | 45,34 | 43,81 | 45,02 | 1,51% | 852.919,00 |
| 15.07.2025 | 46,39 | 46,62 | 44,28 | 44,35 | -5,01% | 754.353,00 |
| 14.07.2025 | 46,15 | 46,73 | 46,03 | 46,69 | 1,08% | 688.750,00 |
| 11.07.2025 | 46,46 | 46,70 | 46,04 | 46,19 | -1,01% | 703.436,00 |
| 10.07.2025 | 46,11 | 47,11 | 45,75 | 46,66 | 1,04% | 887.796,00 |
| 09.07.2025 | 46,28 | 46,38 | 45,68 | 46,18 | 0,50% | 550.447,00 |
| 08.07.2025 | 45,32 | 46,51 | 45,32 | 45,95 | 0,50% | 681.699,00 |
| 07.07.2025 | 46,71 | 47,27 | 45,61 | 45,72 | -2,89% | 901.285,00 |
| 03.07.2025 | 46,65 | 47,27 | 46,65 | 47,08 | 1,53% | 494.144,00 |
| 02.07.2025 | 45,57 | 46,47 | 45,26 | 46,37 | 2,05% | 1.102.348,00 |
| 01.07.2025 | 42,83 | 45,46 | 42,73 | 45,44 | 5,48% | 1.171.939,00 |
| 30.06.2025 | 43,17 | 43,49 | 42,73 | 43,08 | 0,61% | 956.625,00 |
| 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 |