44,500$
2,06%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 43,69 | 44,81 | 43,69 | 44,50 | 2,06% | 1.752.867,00 |
| 19.10.2026 | 43,77 | 43,89 | 43,46 | 43,60 | -0,52% | 942.148,00 |
| 16.10.2026 | 44,09 | 44,62 | 43,56 | 43,83 | 0,16% | 660.169,00 |
| 15.10.2026 | 43,06 | 43,88 | 42,79 | 43,76 | 2,46% | 1.317.443,00 |
| 14.10.2026 | 42,42 | 42,97 | 42,23 | 42,71 | -0,61% | 1.050.570,00 |
| 13.10.2026 | 43,33 | 43,48 | 42,67 | 42,97 | -0,09% | 946.545,00 |
| 12.10.2026 | 42,72 | 43,28 | 42,70 | 43,01 | 0,66% | 870.924,00 |
| 09.10.2026 | 42,88 | 43,06 | 42,63 | 42,73 | -0,58% | 893.568,00 |
| 08.10.2026 | 42,36 | 42,98 | 42,29 | 42,98 | 0,49% | 1.571.550,00 |
| 07.10.2026 | 43,09 | 43,15 | 42,48 | 42,77 | -1,86% | 1.166.347,00 |
| 06.10.2026 | 43,63 | 44,10 | 43,42 | 43,58 | -0,39% | 889.697,00 |
| 05.10.2026 | 43,92 | 44,25 | 43,20 | 43,75 | -0,36% | 1.204.687,00 |
| 02.10.2026 | 43,71 | 44,39 | 43,71 | 43,91 | 1,15% | 762.530,00 |
| 01.10.2026 | 42,94 | 43,49 | 42,19 | 43,41 | 0,49% | 1.021.399,00 |
| 30.09.2026 | 43,63 | 43,89 | 43,03 | 43,20 | -1,08% | 1.039.107,00 |
| 29.09.2026 | 44,06 | 44,27 | 43,61 | 43,67 | -0,89% | 1.319.497,00 |
| 28.09.2026 | 44,64 | 44,75 | 44,02 | 44,06 | -1,54% | 850.840,00 |
| 25.09.2026 | 44,58 | 45,13 | 44,53 | 44,75 | 0,90% | 1.056.062,00 |
| 24.09.2026 | 44,31 | 44,46 | 43,87 | 44,35 | 0,50% | 1.083.485,00 |
| 23.09.2026 | 44,07 | 44,78 | 43,94 | 44,13 | -0,07% | 1.228.551,00 |
| 22.09.2026 | 45,23 | 45,24 | 44,16 | 44,16 | -1,47% | 1.210.829,00 |
| 21.09.2026 | 44,92 | 44,98 | 44,49 | 44,82 | 0,34% | 875.542,00 |
| 18.09.2026 | 44,62 | 44,83 | 44,17 | 44,67 | -0,11% | 1.801.016,00 |
| 17.09.2026 | 45,49 | 45,59 | 44,72 | 44,72 | -0,49% | 608.530,00 |
| 16.09.2026 | 45,39 | 45,76 | 44,42 | 44,94 | -0,69% | 1.464.301,00 |
| 15.09.2026 | 45,83 | 46,24 | 45,20 | 45,25 | -1,09% | 1.272.970,00 |
| 14.09.2026 | 45,63 | 46,42 | 45,63 | 45,75 | -0,17% | 1.404.584,00 |
| 11.09.2026 | 46,37 | 46,57 | 45,48 | 45,83 | -0,22% | 700.263,00 |
| 10.09.2026 | 45,62 | 45,96 | 45,13 | 45,93 | 0,37% | 675.195,00 |
| 09.09.2026 | 46,28 | 46,28 | 45,43 | 45,76 | -1,02% | 908.828,00 |
| 08.09.2026 | 46,76 | 46,99 | 46,19 | 46,23 | -1,28% | 684.202,00 |
| 04.09.2026 | 46,22 | 47,03 | 46,22 | 46,83 | 1,01% | 575.893,00 |
| 03.09.2026 | 46,68 | 47,15 | 45,87 | 46,36 | -0,09% | 945.626,00 |
| 02.09.2026 | 45,68 | 46,82 | 45,68 | 46,40 | 2,34% | 1.039.220,00 |
| 01.09.2026 | 46,20 | 46,52 | 45,25 | 45,34 | -2,09% | 905.594,00 |
| 31.08.2026 | 46,82 | 47,12 | 46,21 | 46,31 | -1,22% | 995.066,00 |
| 28.08.2026 | 47,50 | 47,71 | 46,85 | 46,88 | -0,83% | 898.116,00 |
| 27.08.2026 | 46,69 | 47,32 | 46,40 | 47,27 | 0,19% | 710.326,00 |
| 26.08.2026 | 47,51 | 47,76 | 47,13 | 47,18 | -0,36% | 865.352,00 |
| 25.08.2026 | 47,02 | 47,37 | 46,50 | 47,35 | 1,24% | 1.345.431,00 |
| 24.08.2026 | 47,27 | 47,55 | 46,72 | 46,77 | -1,02% | 891.171,00 |
| 21.08.2026 | 47,69 | 47,73 | 47,05 | 47,25 | 0,00% | 983.603,00 |
| 20.08.2026 | 47,59 | 47,94 | 47,16 | 47,25 | -1,46% | 961.761,00 |
| 19.08.2026 | 49,29 | 49,45 | 47,83 | 47,95 | -2,08% | 940.612,00 |
| 18.08.2026 | 49,74 | 49,96 | 48,91 | 48,97 | -1,29% | 822.885,00 |
| 17.08.2026 | 49,77 | 49,99 | 49,58 | 49,61 | -0,64% | 616.581,00 |
| 14.08.2026 | 49,62 | 50,11 | 49,46 | 49,93 | 0,32% | 655.894,00 |
| 13.08.2026 | 49,60 | 49,98 | 49,54 | 49,77 | 1,20% | 614.360,00 |
| 12.08.2026 | 49,52 | 49,86 | 48,79 | 49,18 | 0,14% | 930.509,00 |
| 11.08.2026 | 48,86 | 49,16 | 48,70 | 49,11 | 0,72% | 903.116,00 |
| 10.08.2026 | 48,38 | 48,84 | 48,33 | 48,76 | 0,02% | 931.905,00 |
| 07.08.2026 | 48,23 | 49,07 | 48,02 | 48,75 | 0,52% | 1.022.446,00 |
| 06.08.2026 | 50,65 | 50,65 | 48,46 | 48,50 | -3,00% | 1.652.824,00 |
| 05.08.2026 | 51,09 | 51,46 | 49,99 | 50,00 | -1,86% | 1.109.469,00 |
| 04.08.2026 | 50,53 | 51,29 | 50,37 | 50,95 | 0,91% | 921.269,00 |
| 03.08.2026 | 49,48 | 50,50 | 49,48 | 50,49 | 2,43% | 1.196.504,00 |
| 31.07.2026 | 49,25 | 49,39 | 48,72 | 49,29 | 0,65% | 906.001,00 |
| 30.07.2026 | 49,31 | 49,55 | 48,80 | 48,97 | 0,33% | 889.821,00 |
| 29.07.2026 | 49,20 | 49,44 | 48,53 | 48,81 | -1,41% | 1.139.557,00 |
| 28.07.2026 | 49,29 | 49,62 | 48,78 | 49,51 | 1,04% | 1.460.070,00 |
| 27.07.2026 | 50,54 | 50,76 | 48,98 | 49,00 | -2,53% | 1.603.542,00 |
| 24.07.2026 | 49,64 | 50,73 | 48,68 | 50,27 | -0,75% | 1.957.389,00 |
| 23.07.2026 | 50,24 | 50,73 | 49,76 | 50,65 | -1,02% | 1.649.687,00 |
| 22.07.2026 | 52,32 | 52,58 | 51,14 | 51,17 | -2,09% | 1.849.946,00 |
| 21.07.2026 | 52,35 | 52,35 | 51,40 | 52,26 | -0,08% | 1.038.414,00 |
| 20.07.2026 | 53,55 | 53,73 | 52,12 | 52,30 | -2,37% | 1.158.245,00 |
| 17.07.2026 | 53,92 | 54,36 | 53,01 | 53,57 | -1,72% | 1.392.338,00 |
| 16.07.2026 | 53,00 | 54,58 | 52,91 | 54,51 | 3,41% | 1.170.663,00 |
| 15.07.2026 | 52,01 | 53,19 | 51,92 | 52,71 | 1,78% | 1.132.447,00 |
| 14.07.2026 | 51,82 | 52,26 | 51,49 | 51,79 | 0,06% | 1.152.409,00 |
| 13.07.2026 | 51,51 | 51,90 | 51,17 | 51,76 | 0,52% | 838.043,00 |
| 10.07.2026 | 51,52 | 51,75 | 51,03 | 51,49 | 0,31% | 909.228,00 |
| 09.07.2026 | 50,48 | 51,51 | 50,17 | 51,33 | 2,13% | 885.909,00 |
| 08.07.2026 | 51,89 | 51,89 | 49,98 | 50,26 | -3,29% | 1.019.190,00 |
| 07.07.2026 | 52,42 | 52,53 | 51,91 | 51,97 | -1,08% | 953.928,00 |
| 06.07.2026 | 51,51 | 52,64 | 51,44 | 52,54 | 1,47% | 1.252.081,00 |
| 02.07.2026 | 53,00 | 53,13 | 51,45 | 51,78 | -1,84% | 790.275,00 |
| 01.07.2026 | 51,75 | 52,97 | 51,40 | 52,75 | 2,27% | 1.640.054,00 |
| 30.06.2026 | 51,74 | 52,16 | 51,49 | 51,58 | -0,65% | 1.434.557,00 |
| 29.06.2026 | 51,59 | 51,92 | 51,04 | 51,92 | -0,23% | 1.772.181,00 |
| 26.06.2026 | 50,97 | 52,09 | 50,66 | 52,04 | 2,44% | 5.104.097,00 |
| 25.06.2026 | 50,00 | 51,25 | 50,00 | 50,80 | 0,93% | 1.388.160,00 |
| 24.06.2026 | 49,58 | 50,41 | 49,58 | 50,33 | 1,39% | 1.226.566,00 |
| 23.06.2026 | 49,00 | 49,75 | 48,83 | 49,64 | 1,45% | 775.376,00 |
| 22.06.2026 | 48,56 | 49,32 | 48,38 | 48,93 | 1,03% | 955.009,00 |
| 18.06.2026 | 48,34 | 48,96 | 47,43 | 48,43 | 0,58% | 1.714.019,00 |
| 17.06.2026 | 49,12 | 49,79 | 47,74 | 48,15 | -2,51% | 1.443.299,00 |
| 16.06.2026 | 49,96 | 50,23 | 49,13 | 49,39 | 0,12% | 751.105,00 |
| 15.06.2026 | 50,38 | 50,99 | 49,18 | 49,33 | -1,24% | 1.036.726,00 |
| 12.06.2026 | 49,21 | 50,04 | 49,00 | 49,95 | 2,34% | 1.227.984,00 |
| 11.06.2026 | 48,12 | 49,06 | 47,56 | 48,81 | 1,92% | 1.292.941,00 |
| 10.06.2026 | 47,95 | 48,50 | 47,78 | 47,89 | 0,21% | 866.650,00 |
| 09.06.2026 | 47,58 | 48,86 | 47,44 | 47,79 | 1,42% | 960.198,00 |
| 08.06.2026 | 47,51 | 47,74 | 47,04 | 47,12 | -0,06% | 1.067.450,00 |
| 05.06.2026 | 47,39 | 47,66 | 46,96 | 47,15 | -0,06% | 903.404,00 |
| 04.06.2026 | 46,84 | 47,47 | 46,69 | 47,18 | 2,54% | 1.080.284,00 |
| 03.06.2026 | 46,47 | 46,60 | 45,69 | 46,01 | -1,35% | 1.170.312,00 |
| 02.06.2026 | 46,05 | 47,05 | 46,05 | 46,64 | 0,63% | 830.410,00 |
| 01.06.2026 | 46,99 | 47,17 | 45,98 | 46,35 | -2,52% | 700.661,00 |
| 29.05.2026 | 47,54 | 47,92 | 47,41 | 47,55 | -0,42% | 792.144,00 |