53,500€
0,94%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 53,75 | 54,50 | 53,25 | 54,25 | 0,93% | - |
| 05.06.2025 | 53,50 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 04.06.2025 | 54,50 | 54,75 | 53,50 | 53,75 | -0,92% | - |
| 03.06.2025 | 53,50 | 54,50 | 53,00 | 54,25 | 0,93% | - |
| 02.06.2025 | 55,50 | 56,00 | 53,25 | 53,75 | -4,44% | - |
| 30.05.2025 | 57,00 | 57,00 | 55,75 | 56,25 | -0,88% | - |
| 29.05.2025 | 58,50 | 58,50 | 56,25 | 56,75 | -1,73% | - |
| 28.05.2025 | 58,50 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 27.05.2025 | 56,00 | 58,75 | 56,00 | 58,25 | 3,10% | - |
| 26.05.2025 | 56,50 | 56,75 | 56,50 | 56,50 | 0,44% | - |
| 23.05.2025 | 57,50 | 57,50 | 55,50 | 56,25 | -2,60% | - |
| 22.05.2025 | 56,50 | 57,75 | 56,50 | 57,75 | 0,87% | - |
| 21.05.2025 | 58,00 | 58,50 | 57,25 | 57,25 | -2,55% | - |
| 20.05.2025 | 58,00 | 60,00 | 58,00 | 58,75 | 0,86% | - |
| 19.05.2025 | 58,50 | 60,25 | 57,50 | 58,25 | -2,51% | - |
| 16.05.2025 | 59,50 | 60,50 | 59,25 | 59,75 | -0,83% | - |
| 15.05.2025 | 59,50 | 60,25 | 59,25 | 60,25 | 0,00% | - |
| 14.05.2025 | 61,50 | 61,50 | 59,75 | 60,25 | -1,63% | - |
| 13.05.2025 | 62,00 | 63,00 | 61,25 | 61,25 | -2,39% | - |
| 12.05.2025 | 59,00 | 64,00 | 59,00 | 62,75 | 6,81% | - |
| 09.05.2025 | 59,50 | 60,00 | 58,25 | 58,75 | -1,67% | - |
| 08.05.2025 | 57,50 | 60,25 | 57,25 | 59,75 | 4,37% | - |
| 07.05.2025 | 56,25 | 57,75 | 55,25 | 57,25 | 3,15% | - |
| 06.05.2025 | 54,50 | 55,75 | 53,50 | 55,50 | 1,37% | - |
| 05.05.2025 | 52,25 | 55,25 | 52,00 | 54,75 | 3,79% | - |
| 02.05.2025 | 55,00 | 55,00 | 51,25 | 52,75 | -3,65% | - |
| 30.04.2025 | 55,50 | 56,00 | 53,00 | 54,75 | -0,90% | - |
| 29.04.2025 | 56,25 | 56,50 | 54,75 | 55,25 | -1,78% | - |
| 28.04.2025 | 56,00 | 57,75 | 55,75 | 56,25 | -0,88% | - |
| 25.04.2025 | 58,00 | 58,50 | 56,25 | 56,75 | -1,73% | - |
| 24.04.2025 | 57,50 | 59,00 | 57,00 | 57,75 | 0,00% | - |
| 23.04.2025 | 57,00 | 59,75 | 57,00 | 57,75 | 2,67% | - |
| 22.04.2025 | 54,75 | 57,25 | 54,75 | 56,25 | -2,60% | - |
| 17.04.2025 | 57,50 | 58,00 | 56,25 | 57,75 | 0,87% | - |
| 16.04.2025 | 57,50 | 58,75 | 56,50 | 57,25 | -2,14% | - |
| 15.04.2025 | 59,25 | 60,25 | 58,25 | 58,50 | -1,27% | - |
| 14.04.2025 | 57,75 | 60,25 | 57,75 | 59,25 | 2,60% | - |
| 11.04.2025 | 58,75 | 58,75 | 55,75 | 57,75 | -1,70% | - |
| 10.04.2025 | 62,25 | 62,25 | 57,25 | 58,75 | -6,00% | - |
| 09.04.2025 | 54,75 | 63,00 | 53,50 | 62,50 | 12,11% | - |
| 08.04.2025 | 60,50 | 64,75 | 55,25 | 55,75 | -7,47% | - |
| 07.04.2025 | 60,25 | 62,75 | 59,00 | 60,25 | -3,98% | - |
| 04.04.2025 | 60,75 | 66,00 | 57,50 | 62,75 | 3,29% | - |
| 03.04.2025 | 69,25 | 69,25 | 60,75 | 60,75 | -14,74% | - |
| 02.04.2025 | 71,00 | 72,00 | 70,25 | 71,25 | 0,00% | - |
| 01.04.2025 | 69,50 | 71,50 | 69,50 | 71,25 | 1,79% | - |
| 31.03.2025 | 69,00 | 70,75 | 69,00 | 70,00 | 1,08% | - |
| 28.03.2025 | 71,00 | 83,50 | 61,45 | 69,25 | 4,06% | - |
| 27.03.2025 | 71,25 | 86,00 | 66,45 | 66,55 | -6,92% | - |
| 26.03.2025 | 70,50 | 86,00 | 53,80 | 71,50 | -1,04% | - |
| 25.03.2025 | 72,00 | 85,00 | 69,75 | 72,25 | -7,96% | - |
| 24.03.2025 | 71,25 | 85,50 | 61,15 | 78,50 | 11,74% | - |
| 21.03.2025 | 70,00 | 71,50 | 52,20 | 70,25 | 35,23% | - |
| 20.03.2025 | 71,50 | 72,25 | 51,95 | 51,95 | -14,06% | - |
| 19.03.2025 | 71,75 | 72,50 | 60,45 | 60,45 | -19,40% | - |
| 18.03.2025 | 72,75 | 91,75 | 54,50 | 75,00 | 21,56% | - |
| 17.03.2025 | 71,50 | 73,75 | 59,70 | 61,70 | -8,05% | - |
| 14.03.2025 | 72,25 | 73,80 | 67,10 | 67,10 | -6,81% | - |
| 13.03.2025 | 72,00 | 87,00 | 59,80 | 72,00 | -2,31% | - |
| 12.03.2025 | 73,75 | 85,25 | 60,70 | 73,70 | -3,03% | - |
| 11.03.2025 | 78,50 | 94,25 | 55,10 | 76,00 | -3,49% | - |
| 10.03.2025 | 77,00 | 82,25 | 63,90 | 78,75 | 1,29% | - |
| 07.03.2025 | 77,00 | 77,75 | 75,25 | 77,75 | 0,00% | - |
| 06.03.2025 | 78,25 | 78,75 | 76,25 | 77,75 | -0,64% | - |
| 05.03.2025 | 78,75 | 78,75 | 76,75 | 78,25 | 0,00% | - |
| 04.03.2025 | 80,25 | 80,25 | 78,25 | 78,25 | -2,49% | - |
| 03.03.2025 | 83,25 | 84,00 | 80,25 | 80,25 | -4,18% | - |
| 28.02.2025 | 86,25 | 87,25 | 82,75 | 83,75 | -2,90% | - |
| 27.02.2025 | 87,25 | 87,25 | 85,75 | 86,25 | -0,58% | - |
| 26.02.2025 | 87,50 | 88,25 | 86,25 | 86,75 | -0,57% | - |
| 25.02.2025 | 87,50 | 88,25 | 86,25 | 87,25 | -0,57% | - |
| 24.02.2025 | 86,50 | 88,25 | 85,50 | 87,75 | 1,15% | - |
| 21.02.2025 | 86,25 | 88,25 | 85,75 | 86,75 | 1,17% | - |
| 20.02.2025 | 86,00 | 86,75 | 85,25 | 85,75 | -0,58% | - |
| 19.02.2025 | 85,00 | 86,75 | 82,50 | 86,25 | 1,47% | - |
| 18.02.2025 | 80,50 | 85,25 | 80,50 | 85,00 | 5,26% | - |
| 17.02.2025 | 80,75 | 80,75 | 80,75 | 80,75 | 0,00% | - |
| 14.02.2025 | 78,75 | 80,75 | 77,50 | 80,75 | 2,54% | - |
| 13.02.2025 | 76,25 | 79,25 | 76,25 | 78,75 | 3,28% | - |
| 12.02.2025 | 75,50 | 77,75 | 74,75 | 76,25 | 0,66% | - |
| 11.02.2025 | 75,25 | 76,50 | 73,75 | 75,75 | 0,00% | - |
| 10.02.2025 | 76,50 | 78,00 | 75,25 | 75,75 | -1,30% | - |
| 07.02.2025 | 76,75 | 78,75 | 75,75 | 76,75 | 0,00% | - |
| 06.02.2025 | 78,00 | 79,50 | 76,50 | 76,75 | -1,29% | - |
| 05.02.2025 | 75,25 | 79,50 | 74,75 | 77,75 | -6,04% | - |
| 04.02.2025 | 82,50 | 84,75 | 82,00 | 82,75 | 0,00% | - |
| 03.02.2025 | 85,00 | 89,00 | 82,25 | 82,75 | -2,93% | - |
| 31.01.2025 | 87,00 | 87,25 | 85,25 | 85,25 | -1,73% | - |
| 30.01.2025 | 85,00 | 87,25 | 83,25 | 86,75 | 1,76% | - |
| 29.01.2025 | 85,50 | 86,75 | 84,75 | 85,25 | -0,58% | - |
| 28.01.2025 | 85,75 | 87,25 | 85,25 | 85,75 | 0,59% | 100,00 |
| 27.01.2025 | 84,50 | 85,75 | 84,25 | 85,25 | 0,00% | - |
| 24.01.2025 | 85,75 | 86,75 | 84,50 | 85,25 | -0,58% | - |
| 23.01.2025 | 84,00 | 86,25 | 82,50 | 85,75 | 1,78% | - |
| 22.01.2025 | 83,50 | 84,25 | 82,75 | 84,25 | 0,60% | - |
| 21.01.2025 | 80,50 | 83,75 | 80,50 | 83,75 | 3,72% | 100,00 |
| 20.01.2025 | 81,00 | 81,25 | 80,25 | 80,75 | -0,62% | - |
| 17.01.2025 | 80,50 | 82,25 | 80,25 | 81,25 | 1,25% | - |
| 16.01.2025 | 80,75 | 80,75 | 79,75 | 80,25 | -0,62% | - |
| 15.01.2025 | 81,00 | 82,25 | 80,25 | 80,75 | -0,31% | - |