53,000€
0,95%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 20.05.2026 | 50,50 | 52,25 | 49,20 | 51,75 | 2,99% | - |
| 19.05.2026 | 50,75 | 51,25 | 49,60 | 50,25 | -0,99% | - |
| 18.05.2026 | 49,30 | 51,75 | 49,30 | 50,75 | 2,11% | - |
| 15.05.2026 | 49,60 | 50,25 | 49,30 | 49,70 | -0,20% | - |
| 14.05.2026 | 49,60 | 50,25 | 49,20 | 49,80 | 0,61% | - |
| 13.05.2026 | 49,95 | 50,75 | 49,10 | 49,50 | -0,80% | - |
| 12.05.2026 | 50,15 | 50,75 | 49,90 | 49,90 | -0,70% | - |
| 11.05.2026 | 53,50 | 53,75 | 50,25 | 50,25 | -6,07% | - |
| 08.05.2026 | 54,00 | 54,25 | 52,75 | 53,50 | -0,47% | - |
| 07.05.2026 | 54,00 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 06.05.2026 | 51,75 | 54,25 | 51,50 | 53,75 | 3,86% | - |
| 05.05.2026 | 51,00 | 52,75 | 51,00 | 51,75 | 1,97% | - |
| 04.05.2026 | 53,75 | 54,00 | 50,75 | 50,75 | -1,46% | - |
| 30.04.2026 | 51,00 | 52,50 | 51,00 | 51,50 | 0,98% | - |
| 29.04.2026 | 52,25 | 52,50 | 50,75 | 51,00 | -2,39% | - |
| 28.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 27.04.2026 | 51,25 | 52,25 | 51,00 | 52,25 | 1,46% | - |
| 24.04.2026 | 53,25 | 53,50 | 51,25 | 51,50 | -3,29% | - |
| 23.04.2026 | 53,25 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 22.04.2026 | 54,75 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 21.04.2026 | 54,50 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 20.04.2026 | 51,25 | 54,25 | 51,25 | 54,25 | 11,17% | - |
| 17.04.2026 | 49,10 | 51,75 | 48,80 | 48,80 | -0,20% | - |
| 16.04.2026 | 49,10 | 49,90 | 48,70 | 48,90 | -0,41% | - |
| 15.04.2026 | 48,90 | 49,40 | 48,70 | 49,10 | 0,20% | - |
| 14.04.2026 | 48,70 | 49,30 | 48,30 | 49,00 | 0,62% | - |
| 13.04.2026 | 48,70 | 49,10 | 47,90 | 48,70 | 0,21% | - |
| 10.04.2026 | 50,15 | 50,50 | 48,60 | 48,60 | -2,80% | - |
| 09.04.2026 | 49,50 | 50,25 | 48,80 | 50,00 | 0,60% | - |
| 08.04.2026 | 48,70 | 49,90 | 48,40 | 49,70 | 3,76% | - |
| 07.04.2026 | 48,30 | 48,30 | 47,30 | 47,90 | 1,48% | - |
| 02.04.2026 | 46,70 | 47,90 | 46,30 | 47,20 | 0,21% | - |
| 01.04.2026 | 47,50 | 47,70 | 46,70 | 47,10 | -0,63% | - |
| 31.03.2026 | 46,50 | 47,70 | 46,10 | 47,40 | 2,82% | - |
| 30.03.2026 | 47,50 | 48,20 | 45,50 | 46,10 | -2,74% | - |
| 27.03.2026 | 47,70 | 47,70 | 46,90 | 47,40 | -0,21% | - |
| 26.03.2026 | 47,70 | 48,70 | 47,30 | 47,50 | -0,84% | - |
| 25.03.2026 | 48,10 | 48,60 | 47,30 | 47,90 | -0,21% | - |
| 24.03.2026 | 47,30 | 48,30 | 46,90 | 48,00 | 1,27% | - |
| 23.03.2026 | 47,30 | 49,20 | 47,10 | 47,40 | -0,63% | - |
| 20.03.2026 | 47,70 | 48,20 | 47,50 | 47,70 | 0,21% | - |
| 19.03.2026 | 48,10 | 48,20 | 47,40 | 47,60 | -0,83% | - |
| 18.03.2026 | 48,10 | 48,90 | 47,50 | 48,00 | 0,42% | - |
| 17.03.2026 | 47,50 | 48,30 | 47,50 | 47,80 | 0,00% | - |
| 16.03.2026 | 48,70 | 48,90 | 47,70 | 47,80 | -1,44% | - |
| 13.03.2026 | 47,70 | 48,50 | 47,30 | 48,50 | 1,68% | - |
| 12.03.2026 | 47,50 | 48,50 | 46,80 | 47,70 | -0,42% | - |
| 11.03.2026 | 48,50 | 49,10 | 47,40 | 47,90 | -1,24% | - |
| 10.03.2026 | 49,10 | 49,50 | 48,30 | 48,50 | -1,42% | - |
| 09.03.2026 | 49,30 | 49,60 | 47,70 | 49,20 | -2,09% | - |
| 06.03.2026 | 51,75 | 52,25 | 49,70 | 50,25 | -2,90% | 500,00 |
| 05.03.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 04.03.2026 | 51,50 | 52,25 | 50,75 | 51,75 | 0,49% | - |
| 03.03.2026 | 51,00 | 52,25 | 49,50 | 51,50 | 0,49% | - |
| 02.03.2026 | 52,00 | 52,50 | 50,75 | 51,25 | -1,91% | - |
| 27.02.2026 | 52,25 | 53,25 | 50,75 | 52,25 | -0,48% | - |
| 26.02.2026 | 51,50 | 52,75 | 51,50 | 52,50 | 1,45% | - |
| 25.02.2026 | 52,25 | 53,00 | 51,25 | 51,75 | -0,96% | - |
| 24.02.2026 | 52,50 | 53,50 | 52,25 | 52,25 | 0,00% | - |
| 23.02.2026 | 54,00 | 54,50 | 51,25 | 52,25 | -3,69% | - |
| 20.02.2026 | 53,50 | 55,00 | 52,75 | 54,25 | 1,88% | - |
| 19.02.2026 | 54,50 | 54,75 | 52,50 | 53,25 | -2,74% | - |
| 18.02.2026 | 54,00 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 17.02.2026 | 53,25 | 54,25 | 52,75 | 54,25 | 1,40% | - |
| 16.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | - |
| 13.02.2026 | 52,00 | 53,25 | 52,00 | 53,25 | 2,40% | - |
| 12.02.2026 | 52,50 | 53,50 | 51,25 | 52,00 | 0,00% | - |
| 11.02.2026 | 52,50 | 53,25 | 51,25 | 52,00 | -2,35% | - |
| 10.02.2026 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 09.02.2026 | 53,25 | 53,50 | 52,25 | 52,75 | -0,47% | - |
| 06.02.2026 | 51,75 | 54,25 | 51,75 | 53,00 | 2,91% | - |
| 05.02.2026 | 55,50 | 55,75 | 51,50 | 51,50 | -7,62% | - |
| 04.02.2026 | 50,75 | 57,50 | 50,75 | 55,75 | 20,67% | - |
| 03.02.2026 | 46,90 | 49,30 | 46,20 | 46,20 | -1,28% | - |
| 02.02.2026 | 46,30 | 47,70 | 46,10 | 46,80 | 0,21% | - |
| 30.01.2026 | 45,10 | 46,70 | 45,00 | 46,70 | 3,32% | - |
| 29.01.2026 | 44,90 | 45,30 | 44,50 | 45,20 | 0,22% | - |
| 28.01.2026 | 45,20 | 46,30 | 44,90 | 45,10 | 0,00% | - |
| 27.01.2026 | 45,00 | 45,70 | 44,30 | 45,10 | 0,67% | - |
| 26.01.2026 | 44,50 | 45,80 | 44,50 | 44,80 | 0,45% | - |
| 23.01.2026 | 44,70 | 45,00 | 44,10 | 44,60 | 0,00% | - |
| 22.01.2026 | 45,90 | 46,20 | 44,50 | 44,60 | -2,19% | - |
| 21.01.2026 | 44,60 | 46,30 | 44,20 | 45,60 | 2,47% | - |
| 20.01.2026 | 45,80 | 46,00 | 44,10 | 44,50 | -3,05% | - |
| 19.01.2026 | 46,00 | 46,30 | 45,90 | 45,90 | -1,29% | - |
| 16.01.2026 | 47,50 | 47,60 | 46,30 | 46,50 | -2,11% | - |
| 15.01.2026 | 47,20 | 47,70 | 47,10 | 47,50 | 0,42% | - |
| 14.01.2026 | 47,50 | 47,90 | 47,00 | 47,30 | -0,42% | - |
| 13.01.2026 | 46,50 | 47,70 | 46,50 | 47,50 | 1,71% | - |
| 12.01.2026 | 47,70 | 47,90 | 46,20 | 46,70 | -2,71% | - |
| 09.01.2026 | 49,10 | 50,25 | 47,70 | 48,00 | -2,04% | - |
| 08.01.2026 | 47,30 | 49,50 | 46,90 | 49,00 | 3,81% | - |
| 07.01.2026 | 48,90 | 49,50 | 47,10 | 47,20 | -3,28% | - |
| 06.01.2026 | 46,70 | 49,10 | 46,60 | 48,80 | 4,27% | - |
| 05.01.2026 | 48,10 | 48,60 | 46,70 | 46,80 | -1,68% | - |
| 02.01.2026 | 46,90 | 47,90 | 46,90 | 47,60 | 2,59% | - |
| 30.12.2025 | 46,90 | 46,90 | 46,40 | 46,40 | -1,49% | - |
| 29.12.2025 | 47,30 | 47,50 | 46,60 | 47,10 | 0,43% | - |
| 23.12.2025 | 47,60 | 47,90 | 46,90 | 46,90 | -1,68% | - |