Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 103,03 | 104,66 | 102,71 | 103,33 | -1,84% | - |
25.02.2021 | 106,70 | 107,39 | 104,69 | 105,27 | -0,63% | - |
24.02.2021 | 104,81 | 107,55 | 103,61 | 105,93 | 1,32% | - |
23.02.2021 | 101,87 | 104,87 | 101,87 | 104,56 | 0,70% | - |
22.02.2021 | 103,25 | 105,52 | 103,02 | 103,83 | 0,52% | - |
19.02.2021 | 103,21 | 103,71 | 101,75 | 103,29 | 0,82% | - |
18.02.2021 | 99,53 | 102,94 | 98,97 | 102,45 | 1,48% | - |
17.02.2021 | 99,13 | 101,37 | 99,13 | 100,96 | 0,32% | - |
16.02.2021 | 102,44 | 102,76 | 0,00 | 100,64 | -0,90% | - |
12.02.2021 | 102,28 | 102,90 | 99,73 | 101,55 | -0,95% | - |
11.02.2021 | 101,86 | 102,85 | 100,55 | 102,52 | 0,91% | - |
10.02.2021 | 102,20 | 102,64 | 101,12 | 101,60 | -0,99% | - |
09.02.2021 | 102,20 | 104,35 | 101,64 | 102,62 | 0,32% | - |
08.02.2021 | 104,55 | 105,27 | 101,82 | 102,29 | -5,34% | - |
05.02.2021 | 105,55 | 109,95 | 104,24 | 108,06 | 15,39% | - |
04.02.2021 | 93,56 | 93,81 | 93,56 | 93,65 | 3,92% | - |
03.02.2021 | 90,23 | 90,93 | 89,50 | 90,12 | -0,99% | - |
02.02.2021 | 91,10 | 92,66 | 90,84 | 91,02 | 0,21% | - |
01.02.2021 | 88,30 | 91,13 | 87,56 | 90,83 | 3,67% | - |
29.01.2021 | 87,56 | 87,62 | 87,56 | 87,62 | 0,26% | - |
28.01.2021 | 86,98 | 87,86 | 85,20 | 87,39 | -0,90% | - |
27.01.2021 | 89,04 | 90,10 | 87,75 | 88,18 | -0,91% | - |
26.01.2021 | 89,48 | 89,49 | 88,99 | 88,99 | -2,66% | - |
25.01.2021 | 93,58 | 93,58 | 90,73 | 91,42 | -0,61% | - |
22.01.2021 | 90,91 | 92,61 | 90,30 | 91,99 | 0,54% | - |
21.01.2021 | 91,95 | 92,11 | 91,48 | 91,49 | -1,09% | - |
20.01.2021 | 92,67 | 93,16 | 92,11 | 92,50 | 1,15% | - |
19.01.2021 | 93,07 | 93,30 | 91,19 | 91,45 | -1,40% | - |
15.01.2021 | 93,11 | 93,72 | 92,06 | 92,75 | -1,46% | - |
14.01.2021 | 94,19 | 94,98 | 93,73 | 94,12 | 0,92% | - |
13.01.2021 | 93,54 | 94,09 | 92,69 | 93,26 | 0,09% | - |
12.01.2021 | 92,38 | 93,46 | 92,02 | 93,17 | 3,71% | - |
11.01.2021 | 89,59 | 90,35 | 88,89 | 89,84 | 1,51% | - |
08.01.2021 | 88,96 | 89,54 | 87,57 | 88,51 | -0,72% | - |
07.01.2021 | 89,93 | 90,31 | 89,02 | 89,15 | 0,68% | - |
06.01.2021 | 88,00 | 89,17 | 87,45 | 88,55 | 3,98% | - |
05.01.2021 | 84,94 | 86,45 | 84,55 | 85,16 | 0,18% | - |
04.01.2021 | 85,67 | 86,17 | 84,24 | 85,00 | -2,93% | - |
31.12.2020 | 87,78 | 88,14 | 87,08 | 87,57 | -0,92% | - |
30.12.2020 | 88,43 | 89,11 | 87,63 | 88,38 | 0,91% | - |
29.12.2020 | 86,62 | 87,86 | 86,34 | 87,58 | -0,59% | - |
28.12.2020 | 88,06 | 88,11 | 86,25 | 88,10 | -1,99% | - |
24.12.2020 | 89,71 | 92,70 | 88,08 | 89,89 | -0,81% | - |
23.12.2020 | 89,42 | 90,92 | 89,29 | 90,63 | 2,15% | - |
22.12.2020 | 87,70 | 88,99 | 87,13 | 88,72 | 0,35% | - |
21.12.2020 | 86,41 | 89,26 | 86,32 | 88,41 | 0,14% | - |
18.12.2020 | 86,32 | 88,51 | 85,87 | 88,28 | 10,70% | - |
17.12.2020 | 86,71 | 87,05 | 70,88 | 79,75 | -7,93% | - |
16.12.2020 | 86,74 | 87,23 | 85,58 | 86,62 | 0,74% | - |
15.12.2020 | 85,06 | 86,43 | 84,53 | 85,98 | 2,51% | - |
14.12.2020 | 84,10 | 84,10 | 83,87 | 83,87 | 0,91% | - |
11.12.2020 | 85,02 | 85,03 | 82,74 | 83,11 | -7,69% | - |
10.12.2020 | 83,99 | 98,39 | 83,11 | 90,04 | -2,79% | - |
09.12.2020 | 85,92 | 102,73 | 83,44 | 92,62 | -0,79% | - |
08.12.2020 | 87,01 | 93,35 | 85,15 | 93,35 | 8,15% | - |
07.12.2020 | 86,75 | 93,45 | 85,50 | 86,32 | -1,18% | - |
04.12.2020 | 85,68 | 87,36 | 85,10 | 87,35 | 3,23% | - |
03.12.2020 | 84,38 | 85,26 | 84,11 | 84,62 | 0,62% | - |
02.12.2020 | 83,79 | 88,72 | 83,17 | 84,10 | 0,95% | - |
01.12.2020 | 83,04 | 83,66 | 82,15 | 83,30 | -5,78% | - |
30.11.2020 | 82,13 | 88,41 | 81,80 | 88,41 | 3,96% | - |
27.11.2020 | 84,27 | 86,03 | 83,88 | 85,05 | -0,16% | - |
25.11.2020 | 84,38 | 86,25 | 83,51 | 85,18 | -0,43% | - |
24.11.2020 | 85,57 | 86,73 | 85,23 | 85,55 | 0,52% | - |
23.11.2020 | 84,16 | 85,88 | 84,14 | 85,11 | 1,20% | - |
20.11.2020 | 84,10 | 84,54 | 83,26 | 84,10 | 2,12% | - |
19.11.2020 | 83,60 | 83,61 | 82,17 | 82,36 | -0,56% | - |
18.11.2020 | 83,22 | 84,44 | 82,54 | 82,82 | -1,84% | - |
17.11.2020 | 83,03 | 84,37 | 82,92 | 84,37 | 4,75% | - |
16.11.2020 | 79,43 | 80,54 | 78,62 | 80,54 | 2,98% | - |
13.11.2020 | 77,72 | 78,90 | 77,16 | 78,21 | 0,81% | - |
12.11.2020 | 78,60 | 79,06 | 76,98 | 77,58 | -3,20% | - |
11.11.2020 | 80,12 | 81,31 | 76,85 | 80,15 | -1,23% | - |
10.11.2020 | 80,06 | 81,14 | 79,14 | 81,14 | 1,48% | - |
09.11.2020 | 83,03 | 83,03 | 79,70 | 79,96 | 1,53% | - |
06.11.2020 | 80,24 | 80,26 | 78,21 | 78,76 | -1,67% | - |
05.11.2020 | 79,81 | 80,29 | 79,13 | 80,10 | 1,33% | - |
04.11.2020 | 79,64 | 81,66 | 78,50 | 79,04 | -0,18% | - |
03.11.2020 | 77,79 | 79,64 | 76,58 | 79,19 | 6,45% | - |
02.11.2020 | 77,87 | 77,87 | 74,10 | 74,39 | -0,33% | - |
30.10.2020 | 81,34 | 81,75 | 0,00 | 74,64 | -22,33% | - |
29.10.2020 | 93,45 | 96,61 | 93,17 | 96,10 | 2,73% | - |
28.10.2020 | 94,33 | 94,47 | 0,00 | 93,55 | -4,37% | - |
27.10.2020 | 96,01 | 97,83 | 96,01 | 97,83 | 2,30% | - |
26.10.2020 | 94,87 | 95,82 | 94,25 | 95,63 | -2,02% | - |
23.10.2020 | 96,01 | 97,64 | 94,74 | 97,61 | 0,89% | - |
22.10.2020 | 92,06 | 98,89 | 0,00 | 96,74 | 3,42% | - |
21.10.2020 | 93,68 | 94,60 | 92,40 | 93,55 | -0,42% | - |
20.10.2020 | 93,56 | 93,96 | 91,71 | 93,94 | 1,57% | - |
19.10.2020 | 93,17 | 94,02 | 92,22 | 92,49 | -2,35% | - |
16.10.2020 | 93,98 | 94,72 | 92,56 | 94,72 | 0,80% | - |
15.10.2020 | 92,55 | 94,34 | 92,00 | 93,97 | 1,55% | - |
14.10.2020 | 93,02 | 93,42 | 91,37 | 92,54 | -0,62% | - |
13.10.2020 | 92,31 | 93,70 | 91,82 | 93,12 | -0,23% | - |
12.10.2020 | 93,63 | 94,39 | 93,06 | 93,33 | -1,23% | - |
09.10.2020 | 94,03 | 94,91 | 93,03 | 94,49 | 1,29% | - |
08.10.2020 | 93,35 | 93,46 | 91,69 | 93,29 | 1,29% | - |
07.10.2020 | 90,80 | 92,20 | 90,15 | 92,10 | 2,52% | - |
06.10.2020 | 90,12 | 92,21 | 89,41 | 89,84 | -1,13% | - |
05.10.2020 | 90,55 | 90,87 | 88,92 | 90,87 | 1,74% | - |