27,770$
0,29%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 27,36 | 27,88 | 27,35 | 27,76 | 0,25% | 1.674.621,00 |
| 16.10.2024 | 27,75 | 28,15 | 27,65 | 27,69 | 0,87% | 1.631.710,00 |
| 15.10.2024 | 27,26 | 28,13 | 27,10 | 27,45 | 1,07% | 1.434.672,00 |
| 14.10.2024 | 26,89 | 27,35 | 26,66 | 27,16 | 0,97% | 1.069.776,00 |
| 11.10.2024 | 26,12 | 26,95 | 26,05 | 26,90 | 3,70% | 2.071.132,00 |
| 10.10.2024 | 25,86 | 26,13 | 25,62 | 25,94 | -0,15% | 769.104,00 |
| 09.10.2024 | 25,59 | 26,06 | 25,41 | 25,98 | 1,76% | 721.665,00 |
| 08.10.2024 | 25,56 | 25,78 | 25,43 | 25,53 | -0,16% | 959.539,00 |
| 07.10.2024 | 25,60 | 25,60 | 25,28 | 25,57 | -0,39% | 903.779,00 |
| 04.10.2024 | 25,74 | 25,99 | 25,45 | 25,67 | 1,26% | 1.437.412,00 |
| 03.10.2024 | 25,26 | 25,47 | 25,05 | 25,35 | 0,08% | 1.121.340,00 |
| 02.10.2024 | 25,26 | 25,69 | 25,18 | 25,33 | 0,16% | 1.354.496,00 |
| 01.10.2024 | 26,02 | 26,08 | 25,10 | 25,29 | -3,18% | 1.504.563,00 |
| 30.09.2024 | 25,96 | 26,35 | 25,76 | 26,12 | 0,62% | 1.604.972,00 |
| 27.09.2024 | 26,17 | 26,25 | 25,85 | 25,96 | -0,08% | 1.376.906,00 |
| 26.09.2024 | 26,06 | 26,20 | 25,69 | 25,98 | 1,37% | 1.325.822,00 |
| 25.09.2024 | 25,91 | 26,08 | 25,56 | 25,63 | -1,73% | 2.351.132,00 |
| 24.09.2024 | 26,03 | 26,26 | 25,83 | 26,08 | 1,32% | 2.731.446,00 |
| 23.09.2024 | 25,83 | 25,95 | 25,56 | 25,74 | -0,23% | 2.266.095,00 |
| 20.09.2024 | 26,18 | 26,18 | 25,63 | 25,80 | -1,90% | 4.904.914,00 |
| 19.09.2024 | 25,83 | 26,54 | 25,73 | 26,30 | 4,24% | 2.457.398,00 |
| 18.09.2024 | 24,95 | 26,04 | 24,57 | 25,23 | 1,41% | 2.312.482,00 |
| 17.09.2024 | 24,94 | 25,47 | 24,68 | 24,88 | 0,69% | 1.654.685,00 |
| 16.09.2024 | 24,35 | 24,86 | 24,15 | 24,71 | 1,40% | 1.875.108,00 |
| 13.09.2024 | 23,84 | 24,39 | 23,74 | 24,37 | 3,44% | 1.653.926,00 |
| 12.09.2024 | 23,63 | 23,74 | 23,30 | 23,56 | 0,30% | 2.022.254,00 |
| 11.09.2024 | 23,68 | 23,68 | 22,95 | 23,49 | -1,63% | 1.458.375,00 |
| 10.09.2024 | 24,03 | 24,08 | 23,26 | 23,88 | -0,62% | 1.630.129,00 |
| 09.09.2024 | 23,81 | 24,11 | 23,60 | 24,03 | 1,65% | 1.218.894,00 |
| 06.09.2024 | 24,31 | 24,53 | 23,55 | 23,64 | -2,54% | 1.350.634,00 |
| 05.09.2024 | 24,66 | 24,68 | 24,02 | 24,26 | 0,06% | 966.853,00 |
| 04.09.2024 | 24,59 | 24,74 | 24,13 | 24,24 | -1,74% | 1.310.195,00 |
| 03.09.2024 | 24,97 | 25,31 | 24,50 | 24,67 | -2,03% | 1.207.597,00 |
| 30.08.2024 | 25,11 | 25,30 | 24,74 | 25,18 | 0,72% | 1.468.381,00 |
| 29.08.2024 | 25,00 | 25,22 | 24,58 | 25,00 | 0,64% | 2.173.913,00 |
| 28.08.2024 | 24,50 | 25,07 | 24,42 | 24,84 | 0,44% | 1.633.555,00 |
| 27.08.2024 | 24,78 | 24,85 | 24,37 | 24,73 | -1,28% | 1.717.415,00 |
| 26.08.2024 | 25,15 | 25,38 | 24,99 | 25,05 | 0,32% | 1.214.124,00 |
| 23.08.2024 | 23,40 | 25,08 | 23,39 | 24,97 | 5,47% | 2.251.127,00 |
| 22.08.2024 | 23,59 | 23,85 | 23,56 | 23,68 | 0,32% | 1.406.881,00 |
| 21.08.2024 | 23,79 | 23,79 | 23,30 | 23,60 | -0,21% | 1.803.994,00 |
| 20.08.2024 | 24,32 | 24,32 | 23,62 | 23,65 | -2,51% | 1.346.912,00 |
| 19.08.2024 | 24,00 | 24,26 | 23,97 | 24,26 | 1,25% | 1.007.248,00 |
| 16.08.2024 | 23,50 | 24,09 | 23,50 | 23,96 | 1,48% | 1.453.948,00 |
| 15.08.2024 | 23,74 | 24,08 | 23,52 | 23,61 | 1,20% | 947.917,00 |
| 14.08.2024 | 23,46 | 23,59 | 23,20 | 23,33 | -0,47% | 1.368.782,00 |
| 13.08.2024 | 23,20 | 23,48 | 22,93 | 23,44 | 2,14% | 1.131.897,00 |
| 12.08.2024 | 23,56 | 23,88 | 22,87 | 22,95 | -0,91% | 1.402.566,00 |
| 09.08.2024 | 23,43 | 23,47 | 23,02 | 23,16 | -1,28% | 1.395.372,00 |
| 08.08.2024 | 23,38 | 23,64 | 23,22 | 23,46 | 1,51% | 993.561,00 |
| 07.08.2024 | 23,66 | 23,90 | 23,05 | 23,11 | -0,56% | 958.238,00 |
| 06.08.2024 | 23,19 | 23,74 | 22,97 | 23,24 | 0,17% | 1.323.839,00 |
| 05.08.2024 | 22,57 | 23,70 | 22,16 | 23,20 | -2,81% | 1.586.313,00 |
| 02.08.2024 | 24,02 | 24,19 | 23,30 | 23,87 | -3,67% | 2.541.769,00 |
| 01.08.2024 | 26,18 | 26,24 | 24,65 | 24,78 | -5,28% | 1.787.772,00 |
| 31.07.2024 | 26,32 | 26,74 | 25,81 | 26,16 | -0,38% | 1.670.425,00 |
| 30.07.2024 | 26,42 | 26,50 | 26,09 | 26,26 | 0,54% | 2.644.600,00 |
| 29.07.2024 | 27,07 | 27,08 | 25,98 | 26,12 | -3,22% | 2.974.865,00 |
| 26.07.2024 | 25,04 | 27,00 | 24,90 | 26,99 | 11,62% | 5.077.370,00 |
| 25.07.2024 | 23,42 | 24,40 | 23,31 | 24,18 | 3,38% | 3.196.697,00 |
| 24.07.2024 | 23,89 | 24,13 | 23,37 | 23,39 | -2,38% | 2.142.939,00 |
| 23.07.2024 | 23,37 | 24,13 | 23,37 | 23,96 | 0,93% | 2.024.577,00 |
| 22.07.2024 | 23,19 | 23,79 | 22,84 | 23,74 | 1,89% | 1.672.175,00 |
| 19.07.2024 | 23,34 | 23,78 | 23,18 | 23,30 | -0,72% | 2.162.868,00 |
| 18.07.2024 | 23,54 | 24,32 | 23,18 | 23,47 | -0,93% | 3.085.195,00 |
| 17.07.2024 | 23,18 | 23,98 | 23,12 | 23,69 | 0,94% | 1.759.161,00 |
| 16.07.2024 | 22,44 | 23,50 | 22,40 | 23,47 | 5,25% | 2.860.694,00 |
| 15.07.2024 | 21,78 | 22,59 | 21,74 | 22,30 | 4,01% | 2.488.551,00 |
| 12.07.2024 | 21,58 | 21,78 | 21,41 | 21,44 | -0,37% | 1.957.600,00 |
| 11.07.2024 | 21,08 | 21,67 | 20,89 | 21,52 | 3,61% | 2.433.323,00 |
| 10.07.2024 | 20,21 | 20,84 | 20,14 | 20,77 | 3,03% | 2.505.716,00 |
| 09.07.2024 | 19,48 | 20,18 | 19,42 | 20,16 | 3,01% | 2.632.279,00 |
| 08.07.2024 | 19,38 | 19,59 | 19,18 | 19,57 | 2,30% | 1.657.252,00 |
| 05.07.2024 | 19,54 | 19,60 | 19,08 | 19,13 | -2,20% | 2.673.886,00 |
| 03.07.2024 | 19,83 | 20,00 | 19,55 | 19,56 | -1,36% | 1.475.829,00 |
| 02.07.2024 | 19,75 | 19,94 | 19,65 | 19,83 | 0,00% | 1.629.226,00 |
| 01.07.2024 | 19,87 | 20,15 | 19,80 | 19,83 | -0,30% | 2.639.620,00 |
| 28.06.2024 | 19,23 | 19,96 | 19,22 | 19,89 | 4,25% | 3.129.875,00 |
| 27.06.2024 | 18,80 | 19,12 | 18,69 | 19,08 | 1,33% | 956.763,00 |
| 26.06.2024 | 18,46 | 18,87 | 18,41 | 18,83 | 1,37% | 753.648,00 |
| 25.06.2024 | 19,00 | 19,01 | 18,54 | 18,58 | -2,29% | 1.203.942,00 |
| 24.06.2024 | 18,51 | 19,19 | 18,40 | 19,01 | 3,15% | 2.102.224,00 |
| 21.06.2024 | 18,50 | 18,50 | 18,22 | 18,43 | -0,27% | 2.801.220,00 |
| 20.06.2024 | 18,60 | 18,75 | 18,46 | 18,48 | -0,86% | 942.413,00 |
| 18.06.2024 | 18,71 | 18,93 | 18,63 | 18,64 | -0,96% | 1.135.491,00 |
| 17.06.2024 | 18,40 | 18,84 | 18,29 | 18,82 | 2,28% | 1.229.365,00 |
| 14.06.2024 | 18,42 | 18,60 | 18,35 | 18,40 | -1,29% | 1.105.733,00 |
| 13.06.2024 | 19,03 | 19,05 | 18,53 | 18,64 | -2,56% | 1.505.585,00 |
| 12.06.2024 | 19,05 | 19,43 | 18,87 | 19,13 | 3,57% | 3.111.812,00 |
| 11.06.2024 | 18,58 | 18,58 | 18,24 | 18,47 | -1,60% | 2.832.995,00 |
| 10.06.2024 | 18,69 | 18,96 | 18,42 | 18,77 | -0,85% | 1.842.343,00 |
| 07.06.2024 | 18,72 | 19,21 | 18,67 | 18,93 | 0,21% | 2.255.380,00 |
| 06.06.2024 | 18,62 | 18,96 | 18,43 | 18,89 | 1,23% | 3.164.300,00 |
| 05.06.2024 | 18,42 | 18,74 | 18,20 | 18,66 | 2,13% | 1.953.546,00 |
| 04.06.2024 | 18,65 | 18,71 | 18,25 | 18,27 | -3,26% | 1.698.932,00 |
| 03.06.2024 | 19,42 | 19,51 | 18,78 | 18,89 | -2,05% | 1.369.146,00 |
| 31.05.2024 | 18,99 | 19,30 | 18,91 | 19,28 | 1,85% | 1.696.295,00 |
| 30.05.2024 | 18,68 | 18,95 | 18,56 | 18,93 | 3,22% | 1.417.899,00 |
| 29.05.2024 | 18,42 | 18,45 | 18,11 | 18,34 | -2,29% | 1.827.154,00 |
| 28.05.2024 | 18,91 | 18,94 | 18,61 | 18,77 | -0,27% | 1.751.463,00 |