37,100€
1,64%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 05.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 04.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 03.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 02.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 30.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 29.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 28.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 27.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 26.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 23.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 22.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
| 21.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 20.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 19.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 16.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 15.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 14.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 13.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 12.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 09.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 08.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 07.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 06.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 05.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 02.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 30.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 29.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 28.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -5,88% | - |
| 25.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 24.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 23.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 22.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 17.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 16.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 14.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 11.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -7,53% | - |
| 10.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 12,73% | - |
| 09.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -6,25% | - |
| 08.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 10,69% | - |
| 07.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -10,67% | - |
| 04.04.2025 | 36,60 | 36,60 | 35,60 | 35,60 | -7,77% | 50,00 |
| 03.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -4,93% | - |
| 02.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 01.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 31.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 28.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 27.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 26.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 25.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 24.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 21.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 20.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 19.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 18.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 17.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 14.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 13.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 12.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 11.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 10.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 07.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 06.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 05.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -4,89% | - |
| 04.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 03.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 28.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 27.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 26.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 25.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 24.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 21.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 20.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 19.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 18.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 17.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 14.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 13.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 12.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 11.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 10.02.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 07.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 06.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 05.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 04.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 03.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 31.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 30.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 29.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 28.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 27.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 24.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 23.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 22.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 21.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 20.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 17.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 16.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 15.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 4,72% | - |