20,390$
-6,55%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,68 | 21,06 | 19,93 | 20,38 | -6,51% | 155.718,00 |
| 03.04.2025 | 23,95 | 23,98 | 21,79 | 21,80 | -13,22% | 3.076.900,00 |
| 02.04.2025 | 24,45 | 25,14 | 24,45 | 25,12 | 1,49% | 1.027.436,00 |
| 01.04.2025 | 24,77 | 24,97 | 24,28 | 24,75 | -0,84% | 1.398.291,00 |
| 31.03.2025 | 24,52 | 25,09 | 24,44 | 24,96 | 0,93% | 1.330.124,00 |
| 28.03.2025 | 25,27 | 25,31 | 24,54 | 24,73 | -2,33% | 1.149.861,00 |
| 27.03.2025 | 25,66 | 25,75 | 25,16 | 25,32 | -1,21% | 975.347,00 |
| 26.03.2025 | 25,59 | 25,97 | 25,52 | 25,63 | 0,23% | 1.400.342,00 |
| 25.03.2025 | 25,71 | 25,84 | 25,49 | 25,57 | -0,39% | 901.580,00 |
| 24.03.2025 | 25,11 | 25,76 | 24,99 | 25,67 | 3,84% | 1.026.122,00 |
| 21.03.2025 | 24,45 | 24,82 | 24,23 | 24,72 | 0,41% | 3.923.325,00 |
| 20.03.2025 | 24,79 | 25,18 | 24,57 | 24,62 | -1,40% | 1.253.787,00 |
| 19.03.2025 | 24,74 | 25,24 | 24,62 | 24,97 | 0,93% | 1.147.837,00 |
| 18.03.2025 | 24,73 | 24,96 | 24,52 | 24,74 | -0,12% | 1.129.711,00 |
| 17.03.2025 | 24,83 | 25,09 | 24,53 | 24,77 | 0,00% | 965.689,00 |
| 14.03.2025 | 24,28 | 24,80 | 24,23 | 24,77 | 3,47% | 1.475.017,00 |
| 13.03.2025 | 24,06 | 24,49 | 23,61 | 23,94 | -0,42% | 1.779.301,00 |
| 12.03.2025 | 24,25 | 24,39 | 23,80 | 24,04 | 0,71% | 1.418.443,00 |
| 11.03.2025 | 24,55 | 24,72 | 23,61 | 23,87 | -2,61% | 2.292.831,00 |
| 10.03.2025 | 24,74 | 25,31 | 24,35 | 24,51 | -2,12% | 3.095.382,00 |
| 07.03.2025 | 24,90 | 25,39 | 24,49 | 25,04 | 0,30% | 1.550.715,00 |
| 06.03.2025 | 25,00 | 25,17 | 24,62 | 24,97 | -1,21% | 1.765.740,00 |
| 05.03.2025 | 25,46 | 25,68 | 24,85 | 25,27 | -0,24% | 1.936.585,00 |
| 04.03.2025 | 25,99 | 26,07 | 25,02 | 25,33 | -3,94% | 2.800.468,00 |
| 03.03.2025 | 26,87 | 27,02 | 26,07 | 26,37 | -1,35% | 1.301.369,00 |
| 28.02.2025 | 26,45 | 26,77 | 26,30 | 26,73 | 0,19% | 1.614.441,00 |
| 27.02.2025 | 26,59 | 27,23 | 26,53 | 26,68 | 0,57% | 1.686.620,00 |
| 26.02.2025 | 26,69 | 27,02 | 26,15 | 26,53 | -0,26% | 2.253.661,00 |
| 25.02.2025 | 26,47 | 26,97 | 26,28 | 26,60 | 1,06% | 1.884.354,00 |
| 24.02.2025 | 26,76 | 26,76 | 26,31 | 26,32 | -0,72% | 1.533.878,00 |
| 21.02.2025 | 27,26 | 27,46 | 26,41 | 26,51 | -1,96% | 1.033.336,00 |
| 20.02.2025 | 27,46 | 27,50 | 26,69 | 27,04 | -1,82% | 1.080.804,00 |
| 19.02.2025 | 27,50 | 27,71 | 27,37 | 27,54 | -1,04% | 886.930,00 |
| 18.02.2025 | 27,51 | 28,00 | 27,25 | 27,83 | 1,53% | 901.513,00 |
| 14.02.2025 | 27,59 | 27,99 | 27,34 | 27,41 | -0,22% | 969.624,00 |
| 13.02.2025 | 27,25 | 27,50 | 27,06 | 27,47 | 0,92% | 921.951,00 |
| 12.02.2025 | 27,59 | 27,76 | 27,15 | 27,22 | -2,75% | 1.031.494,00 |
| 11.02.2025 | 27,23 | 28,01 | 27,05 | 27,99 | 2,19% | 1.196.676,00 |
| 10.02.2025 | 27,87 | 27,90 | 27,36 | 27,39 | -1,44% | 1.402.484,00 |
| 07.02.2025 | 28,58 | 28,58 | 27,68 | 27,79 | -2,59% | 1.057.232,00 |
| 06.02.2025 | 28,61 | 28,72 | 28,12 | 28,53 | 0,39% | 1.259.504,00 |
| 05.02.2025 | 28,14 | 28,43 | 27,91 | 28,42 | 1,36% | 1.324.947,00 |
| 04.02.2025 | 27,22 | 28,20 | 27,22 | 28,04 | 2,56% | 1.172.510,00 |
| 03.02.2025 | 26,96 | 27,76 | 26,76 | 27,34 | -2,01% | 1.831.969,00 |
| 31.01.2025 | 28,00 | 28,23 | 27,64 | 27,90 | -0,46% | 1.120.953,00 |
| 30.01.2025 | 27,85 | 28,29 | 27,66 | 28,03 | 1,45% | 1.060.197,00 |
| 29.01.2025 | 27,94 | 28,30 | 27,34 | 27,63 | -1,14% | 1.268.139,00 |
| 28.01.2025 | 27,98 | 28,20 | 27,56 | 27,95 | -0,64% | 1.076.790,00 |
| 27.01.2025 | 28,19 | 28,41 | 27,51 | 28,13 | 0,61% | 1.892.764,00 |
| 24.01.2025 | 27,79 | 28,53 | 27,16 | 27,96 | -0,67% | 1.937.041,00 |
| 23.01.2025 | 28,69 | 28,89 | 28,08 | 28,15 | -2,16% | 2.151.643,00 |
| 22.01.2025 | 28,76 | 28,92 | 28,47 | 28,77 | -0,24% | 1.388.189,00 |
| 21.01.2025 | 28,84 | 29,12 | 28,60 | 28,84 | 0,91% | 2.116.315,00 |
| 17.01.2025 | 28,31 | 28,62 | 28,12 | 28,58 | 1,56% | 1.314.373,00 |
| 16.01.2025 | 28,28 | 28,51 | 27,81 | 28,14 | -1,02% | 1.160.059,00 |
| 15.01.2025 | 29,17 | 29,18 | 27,95 | 28,43 | 1,94% | 2.152.814,00 |
| 14.01.2025 | 27,10 | 27,92 | 26,97 | 27,89 | 4,61% | 1.465.115,00 |
| 13.01.2025 | 26,10 | 26,67 | 25,99 | 26,66 | 1,56% | 1.371.785,00 |
| 10.01.2025 | 26,75 | 26,81 | 25,89 | 26,25 | -3,35% | 1.176.645,00 |
| 08.01.2025 | 26,91 | 27,34 | 26,73 | 27,16 | -0,15% | 1.084.475,00 |
| 07.01.2025 | 27,57 | 27,75 | 26,79 | 27,20 | -0,77% | 1.626.873,00 |
| 06.01.2025 | 27,50 | 28,10 | 27,27 | 27,41 | 1,11% | 1.519.832,00 |
| 03.01.2025 | 26,91 | 27,15 | 26,35 | 27,11 | 0,93% | 829.689,00 |
| 02.01.2025 | 27,29 | 27,43 | 26,75 | 26,86 | -0,56% | 828.855,00 |
| 31.12.2024 | 27,15 | 27,26 | 26,86 | 27,01 | 0,26% | 780.583,00 |
| 30.12.2024 | 26,98 | 27,12 | 26,69 | 26,94 | -0,74% | 1.087.902,00 |
| 27.12.2024 | 27,30 | 27,68 | 26,86 | 27,14 | -1,31% | 912.651,00 |
| 26.12.2024 | 27,34 | 27,57 | 27,20 | 27,50 | -0,25% | 1.312.832,00 |
| 24.12.2024 | 27,08 | 27,59 | 27,06 | 27,57 | 1,81% | 500.323,00 |
| 23.12.2024 | 27,00 | 27,25 | 26,90 | 27,08 | -0,40% | 1.337.513,00 |
| 20.12.2024 | 26,26 | 27,42 | 26,26 | 27,19 | 2,99% | 6.424.026,00 |
| 19.12.2024 | 27,30 | 27,71 | 26,33 | 26,40 | -1,38% | 2.051.262,00 |
| 18.12.2024 | 28,82 | 28,91 | 26,66 | 26,77 | -6,50% | 2.019.034,00 |
| 17.12.2024 | 29,48 | 29,48 | 28,55 | 28,63 | -3,73% | 1.721.338,00 |
| 16.12.2024 | 29,31 | 29,79 | 29,12 | 29,74 | 1,26% | 1.380.523,00 |
| 13.12.2024 | 29,60 | 29,66 | 29,16 | 29,37 | -0,78% | 1.296.523,00 |
| 12.12.2024 | 29,97 | 30,17 | 29,51 | 29,60 | -1,33% | 1.142.169,00 |
| 11.12.2024 | 29,96 | 30,49 | 29,63 | 30,00 | 1,63% | 2.143.743,00 |
| 10.12.2024 | 29,85 | 30,15 | 29,47 | 29,52 | -1,11% | 822.425,00 |
| 09.12.2024 | 30,19 | 30,44 | 29,81 | 29,85 | -1,13% | 1.182.208,00 |
| 06.12.2024 | 30,38 | 30,42 | 29,82 | 30,19 | 0,13% | 918.074,00 |
| 05.12.2024 | 30,44 | 30,70 | 30,13 | 30,15 | -0,23% | 1.200.614,00 |
| 04.12.2024 | 30,57 | 30,72 | 29,92 | 30,22 | -1,08% | 1.435.938,00 |
| 03.12.2024 | 30,87 | 31,35 | 30,51 | 30,55 | -1,04% | 1.332.795,00 |
| 02.12.2024 | 30,98 | 31,24 | 30,80 | 30,87 | -0,45% | 1.446.590,00 |
| 29.11.2024 | 31,61 | 31,61 | 30,80 | 31,01 | -1,93% | 664.921,00 |
| 27.11.2024 | 32,03 | 32,24 | 31,59 | 31,62 | -0,32% | 940.274,00 |
| 26.11.2024 | 31,75 | 32,06 | 31,60 | 31,72 | -0,91% | 1.207.940,00 |
| 25.11.2024 | 32,11 | 32,85 | 31,97 | 32,01 | 1,17% | 2.187.540,00 |
| 22.11.2024 | 30,69 | 31,70 | 30,65 | 31,64 | 3,15% | 1.334.107,00 |
| 21.11.2024 | 30,16 | 31,06 | 30,09 | 30,68 | 2,32% | 320.499,00 |
| 20.11.2024 | 30,08 | 30,39 | 29,60 | 29,98 | -0,56% | 1.090.783,00 |
| 19.11.2024 | 30,00 | 30,55 | 30,00 | 30,15 | -1,31% | 1.200.536,00 |
| 18.11.2024 | 30,93 | 31,15 | 30,50 | 30,55 | -1,07% | 971.056,00 |
| 15.11.2024 | 31,14 | 31,39 | 30,55 | 30,88 | -0,77% | 939.256,00 |
| 14.11.2024 | 30,95 | 31,58 | 30,88 | 31,12 | 0,55% | 1.074.708,00 |
| 13.11.2024 | 31,53 | 31,83 | 30,92 | 30,95 | -1,37% | 1.262.939,00 |
| 12.11.2024 | 31,27 | 31,73 | 31,06 | 31,38 | -0,44% | 1.072.892,00 |
| 11.11.2024 | 31,10 | 31,86 | 30,89 | 31,52 | 3,41% | 1.466.356,00 |
| 08.11.2024 | 30,55 | 30,74 | 30,03 | 30,48 | 0,16% | 1.444.452,00 |