46,500€
4,26%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 29.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 28.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 27.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 26.01.2026 | 44,20 | 45,00 | 44,20 | 45,00 | 1,35% | 207,00 |
| 23.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 22.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 21.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 20.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 19.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -4,60% | 116,00 |
| 16.01.2026 | 47,20 | 47,80 | 47,20 | 47,80 | 2,14% | 43,00 |
| 15.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 14.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 13.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 12.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 09.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |
| 08.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 07.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 4,31% | - |
| 06.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 05.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 02.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 30.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 29.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 23.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 22.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 19.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 18.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 17.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 16.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 15.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 12.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 11.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 10.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 09.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 08.12.2025 | 46,80 | 47,60 | 46,80 | 47,00 | 1,29% | 131,00 |
| 05.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 04.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 03.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 02.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 3,51% | - |
| 01.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 28.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 27.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 26.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | - |
| 25.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 24.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 6,98% | - |
| 21.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 20.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 19.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 18.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -4,78% | - |
| 17.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 14.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 13.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 12.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 11.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 10.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 07.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 06.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | - |
| 05.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 04.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 03.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 31.10.2025 | 41,80 | 42,80 | 41,80 | 42,80 | -3,60% | 116,00 |
| 30.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 29.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | 130,00 |
| 28.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 27.10.2025 | 46,00 | 46,60 | 46,00 | 46,60 | 0,00% | 102,00 |
| 24.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 23.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 22.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | - |
| 21.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 20.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | - |
| 17.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 16.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 15.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 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% | - |