47,700€
2,80%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 46,10 | 46,10 | 45,80 | 46,10 | -0,65% | - |
| 28.11.2025 | 46,70 | 47,10 | 44,30 | 46,40 | -1,28% | - |
| 26.11.2025 | 47,00 | 47,50 | 46,40 | 47,00 | 0,43% | - |
| 25.11.2025 | 45,40 | 47,30 | 45,10 | 46,80 | 3,54% | - |
| 24.11.2025 | 46,40 | 46,50 | 44,80 | 45,20 | -2,38% | - |
| 21.11.2025 | 43,30 | 46,50 | 43,20 | 46,30 | 6,44% | - |
| 20.11.2025 | 43,50 | 43,90 | 42,90 | 43,50 | 0,00% | - |
| 19.11.2025 | 44,10 | 44,40 | 43,30 | 43,50 | -1,81% | - |
| 18.11.2025 | 44,10 | 44,80 | 43,70 | 44,30 | 0,00% | - |
| 17.11.2025 | 46,40 | 46,90 | 44,10 | 44,30 | -4,11% | - |
| 14.11.2025 | 46,80 | 46,90 | 45,90 | 46,20 | -0,65% | - |
| 13.11.2025 | 45,80 | 46,70 | 45,30 | 46,50 | 1,53% | - |
| 12.11.2025 | 45,30 | 46,70 | 45,30 | 45,80 | 1,78% | - |
| 11.11.2025 | 44,10 | 45,60 | 43,90 | 45,00 | 3,69% | - |
| 10.11.2025 | 44,70 | 45,30 | 43,40 | 43,40 | -2,03% | - |
| 07.11.2025 | 44,00 | 44,70 | 43,30 | 44,30 | 1,14% | - |
| 06.11.2025 | 45,40 | 45,50 | 43,50 | 43,80 | -4,16% | - |
| 05.11.2025 | 43,60 | 46,10 | 43,50 | 45,70 | 3,86% | - |
| 04.11.2025 | 43,30 | 45,10 | 43,20 | 44,00 | 1,38% | - |
| 03.11.2025 | 43,00 | 43,90 | 41,90 | 43,40 | 1,40% | - |
| 31.10.2025 | 42,50 | 44,60 | 40,90 | 42,80 | -5,10% | - |
| 30.10.2025 | 44,90 | 45,90 | 44,50 | 45,10 | 1,35% | - |
| 29.10.2025 | 45,90 | 46,30 | 44,50 | 44,50 | -2,84% | - |
| 28.10.2025 | 47,30 | 48,05 | 43,90 | 45,80 | -2,14% | - |
| 27.10.2025 | 46,00 | 48,15 | 46,00 | 46,80 | 1,52% | - |
| 24.10.2025 | 47,00 | 47,30 | 45,70 | 46,10 | -0,86% | - |
| 23.10.2025 | 45,80 | 46,80 | 45,80 | 46,50 | 0,43% | - |
| 22.10.2025 | 46,80 | 46,80 | 45,90 | 46,30 | -1,28% | - |
| 21.10.2025 | 45,20 | 47,30 | 44,90 | 46,90 | 3,99% | - |
| 20.10.2025 | 45,00 | 45,90 | 44,90 | 45,10 | 1,12% | - |
| 17.10.2025 | 43,10 | 45,10 | 42,80 | 44,60 | 3,00% | - |
| 16.10.2025 | 43,70 | 44,20 | 43,10 | 43,30 | -1,14% | - |
| 15.10.2025 | 44,40 | 45,50 | 43,70 | 43,80 | -0,90% | - |
| 14.10.2025 | 43,20 | 44,50 | 42,60 | 44,20 | 0,91% | - |
| 13.10.2025 | 42,60 | 44,10 | 42,40 | 43,80 | 4,29% | - |
| 10.10.2025 | 44,40 | 44,50 | 42,00 | 42,00 | -5,19% | - |
| 09.10.2025 | 45,80 | 45,90 | 44,10 | 44,30 | -1,99% | - |
| 08.10.2025 | 44,90 | 45,90 | 44,50 | 45,20 | 1,80% | - |
| 07.10.2025 | 45,70 | 46,10 | 44,40 | 44,40 | -2,63% | - |
| 06.10.2025 | 45,60 | 46,20 | 44,80 | 45,60 | 1,33% | - |
| 03.10.2025 | 45,80 | 46,40 | 45,00 | 45,00 | -1,32% | - |
| 02.10.2025 | 44,80 | 45,90 | 44,50 | 45,60 | 1,79% | - |
| 01.10.2025 | 44,20 | 45,40 | 44,10 | 44,80 | 1,59% | - |
| 30.09.2025 | 43,90 | 44,30 | 43,70 | 44,10 | 0,23% | - |
| 29.09.2025 | 45,10 | 45,50 | 43,70 | 44,00 | -1,35% | - |
| 26.09.2025 | 43,70 | 45,10 | 43,60 | 44,60 | 2,06% | - |
| 25.09.2025 | 45,80 | 46,00 | 43,30 | 43,70 | -4,17% | - |
| 24.09.2025 | 44,80 | 46,10 | 44,70 | 45,60 | 2,24% | - |
| 23.09.2025 | 44,90 | 45,80 | 44,50 | 44,60 | -0,89% | - |
| 22.09.2025 | 45,30 | 45,80 | 44,70 | 45,00 | -1,53% | - |
| 19.09.2025 | 46,30 | 46,70 | 45,30 | 45,70 | 0,00% | - |
| 18.09.2025 | 45,20 | 46,30 | 45,10 | 45,70 | 0,88% | - |
| 17.09.2025 | 45,40 | 46,70 | 44,90 | 45,30 | 0,44% | - |
| 16.09.2025 | 45,90 | 46,30 | 45,10 | 45,10 | -1,96% | - |
| 15.09.2025 | 46,70 | 46,80 | 45,70 | 46,00 | -0,65% | - |
| 12.09.2025 | 47,40 | 47,50 | 46,10 | 46,30 | -2,32% | - |
| 11.09.2025 | 47,20 | 47,80 | 46,70 | 47,40 | 1,07% | - |
| 10.09.2025 | 47,20 | 47,30 | 46,30 | 46,90 | -0,21% | - |
| 09.09.2025 | 48,30 | 48,30 | 47,00 | 47,00 | -1,26% | - |
| 08.09.2025 | 48,30 | 48,50 | 46,70 | 47,60 | -0,83% | - |
| 05.09.2025 | 48,90 | 50,05 | 47,90 | 48,00 | -2,64% | - |
| 04.09.2025 | 48,90 | 49,50 | 48,20 | 49,30 | 1,86% | - |
| 03.09.2025 | 48,40 | 49,30 | 47,70 | 48,40 | 0,41% | - |
| 02.09.2025 | 47,40 | 48,70 | 47,20 | 48,20 | 2,12% | - |
| 01.09.2025 | 47,50 | 47,70 | 47,20 | 47,20 | -1,05% | - |
| 29.08.2025 | 46,90 | 48,30 | 46,70 | 47,70 | 1,71% | - |
| 28.08.2025 | 47,50 | 47,90 | 46,50 | 46,90 | -0,21% | - |
| 27.08.2025 | 47,00 | 47,70 | 46,30 | 47,00 | 0,86% | - |
| 26.08.2025 | 47,70 | 48,10 | 46,50 | 46,60 | -2,31% | - |
| 25.08.2025 | 47,80 | 48,50 | 47,30 | 47,70 | -1,24% | - |
| 22.08.2025 | 46,20 | 48,70 | 46,10 | 48,30 | 5,23% | - |
| 21.08.2025 | 46,00 | 46,30 | 45,40 | 45,90 | -0,86% | - |
| 20.08.2025 | 46,70 | 47,30 | 45,90 | 46,30 | -0,86% | - |
| 19.08.2025 | 46,00 | 47,10 | 45,70 | 46,70 | 1,30% | - |
| 18.08.2025 | 45,60 | 46,60 | 45,50 | 46,10 | 0,44% | - |
| 15.08.2025 | 45,10 | 46,00 | 44,90 | 45,90 | 0,88% | - |
| 14.08.2025 | 45,40 | 45,50 | 43,90 | 45,50 | 0,44% | - |
| 13.08.2025 | 43,50 | 45,50 | 43,40 | 45,30 | 4,62% | - |
| 12.08.2025 | 42,50 | 43,50 | 42,50 | 43,30 | 1,88% | - |
| 11.08.2025 | 43,60 | 44,00 | 42,50 | 42,50 | -2,30% | - |
| 08.08.2025 | 43,90 | 44,20 | 42,90 | 43,50 | -0,91% | - |
| 07.08.2025 | 44,50 | 45,10 | 43,70 | 43,90 | -1,35% | - |
| 06.08.2025 | 45,40 | 45,60 | 44,30 | 44,50 | -1,77% | - |
| 05.08.2025 | 44,20 | 45,50 | 44,20 | 45,30 | 2,72% | - |
| 04.08.2025 | 42,70 | 44,10 | 42,70 | 44,10 | 3,28% | - |
| 01.08.2025 | 44,30 | 45,30 | 41,50 | 42,70 | -13,74% | - |
| 31.07.2025 | 51,00 | 51,50 | 49,30 | 49,50 | -3,41% | - |
| 30.07.2025 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 29.07.2025 | 52,50 | 53,00 | 51,00 | 51,25 | -1,91% | - |
| 28.07.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 25.07.2025 | 51,75 | 52,50 | 50,75 | 51,75 | 0,98% | - |
| 24.07.2025 | 52,75 | 53,25 | 51,25 | 51,25 | -3,76% | - |
| 23.07.2025 | 53,25 | 54,25 | 52,75 | 53,25 | 0,95% | - |
| 22.07.2025 | 51,00 | 52,75 | 51,00 | 52,75 | 2,93% | - |
| 21.07.2025 | 51,50 | 52,25 | 51,00 | 51,25 | 0,00% | - |
| 18.07.2025 | 51,50 | 52,00 | 51,00 | 51,25 | -0,97% | - |
| 17.07.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 16.07.2025 | 50,40 | 51,25 | 50,05 | 50,75 | 0,00% | - |
| 15.07.2025 | 51,75 | 52,50 | 50,75 | 50,75 | -1,93% | - |
| 14.07.2025 | 52,25 | 52,50 | 51,25 | 51,75 | -1,90% | - |