43,800€
1,39%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,40 | 44,40 | 44,00 | 44,30 | 2,55% | - |
| 14.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 13.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -4,09% | - |
| 10.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 09.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 08.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 07.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 06.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 03.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 02.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 01.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 30.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 29.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 26.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 25.09.2025 | 45,40 | 45,40 | 43,40 | 43,40 | -1,81% | 107,00 |
| 24.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 23.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 22.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 19.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 18.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 17.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 16.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 15.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 12.09.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -1,06% | 39,00 |
| 11.09.2025 | 47,00 | 47,50 | 46,60 | 47,10 | 0,64% | - |
| 10.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 08.09.2025 | 48,20 | 48,20 | 46,80 | 47,40 | -2,87% | - |
| 05.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 04.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 03.09.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 3,39% | 52,00 |
| 02.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 01.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 29.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 28.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 27.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 26.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 25.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 4,37% | - |
| 22.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 21.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 20.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 19.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 18.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 15.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 14.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 4,67% | - |
| 13.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 12.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 11.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 08.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 07.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 06.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 05.08.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 7,58% | 55,00 |
| 04.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -4,52% | - |
| 01.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -12,48% | - |
| 31.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 30.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 29.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 28.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 25.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 24.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 23.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 22.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 21.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 18.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 17.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 16.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 15.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 14.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 11.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 10.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 09.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 08.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 07.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 04.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 03.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 02.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 01.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 30.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 26.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 25.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 24.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 23.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 20.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 19.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 18.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 17.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 16.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 13.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 12.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 11.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 10.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 09.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 06.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 05.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 04.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 03.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | - |
| 02.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 30.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 29.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 28.05.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 5,41% | 2,00 |