41,800€
-0,95%
Echtzeit-Aktienkurs Glacier Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,93% | - |
| 06.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 05.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 04.05.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 30.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 29.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 28.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 27.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 24.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 23.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 22.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 21.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 20.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 17.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 16.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 15.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 14.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 13.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 10.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 09.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 08.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 07.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 02.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 01.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 31.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 30.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 27.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 26.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 25.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 24.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 23.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 20.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 19.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 18.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 17.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 16.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 13.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 12.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 11.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 10.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 09.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | - |
| 06.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 05.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 04.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 03.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 02.03.2026 | 38,00 | 38,20 | 37,60 | 37,60 | -8,74% | 201,00 |
| 27.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 26.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 25.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 24.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 23.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 20.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 19.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 18.02.2026 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | 50,00 |
| 17.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 16.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 13.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 12.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 11.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -4,52% | - |
| 10.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 09.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 06.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 05.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 04.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 03.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 02.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 30.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 29.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 28.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 27.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 26.01.2026 | 38,60 | 41,40 | 38,60 | 41,40 | -1,90% | 116,00 |
| 23.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 22.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 6,53% | 10,00 |
| 21.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 20.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 19.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 16.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 15.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 14.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 13.01.2026 | 39,60 | 40,80 | 39,60 | 39,60 | 1,02% | 34,00 |
| 12.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 09.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 08.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 07.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 06.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 05.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 02.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 30.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 29.12.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -2,06% | 121,00 |
| 23.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 22.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 19.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 18.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 17.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 16.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 15.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 12.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 10.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 09.12.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 0,56% | - |