55,750€
8,25%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,50 | 56,25 | 53,00 | 56,25 | 9,22% | 100,00 |
| 21.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 20.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -5,50% | - |
| 19.11.2024 | 52,00 | 54,50 | 52,00 | 54,50 | 4,81% | 168,00 |
| 18.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 15.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 14.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 13.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 12.11.2024 | 54,50 | 55,50 | 54,50 | 55,50 | 5,71% | 166,00 |
| 11.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 08.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 07.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 8,74% | - |
| 06.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 6,03% | - |
| 05.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 04.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 01.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 31.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 30.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 29.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | - |
| 28.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 5,02% | - |
| 25.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 24.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 23.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -3,69% | - |
| 21.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | - |
| 18.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 17.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 16.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 15.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 14.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | - |
| 11.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 10.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 09.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 08.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 07.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 04.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 03.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 02.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 01.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 30.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 27.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 26.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 25.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 24.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 23.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 20.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 19.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 18.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 17.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 16.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 13.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 12.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 11.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 10.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 09.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 06.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 05.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 04.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 03.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 02.09.2024 | 42,40 | 42,40 | 42,20 | 42,20 | 0,48% | - |
| 30.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 29.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 28.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 27.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 26.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 5,58% | - |
| 23.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 22.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 21.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 20.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 19.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 16.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 15.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 14.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 13.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 12.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 08.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 07.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 06.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 05.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | - |
| 02.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
| 01.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 31.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 30.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 29.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 26.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | - |
| 25.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 24.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 23.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 22.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 19.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 18.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 17.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,79% | - |
| 16.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | - |
| 15.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 12.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | - |
| 11.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 10.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 09.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 08.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |