27,630$
-1,14%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 27,94 | 28,30 | 27,34 | 27,63 | -1,14% | 1.269.730,00 |
| 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 |
| 07.11.2024 | 31,34 | 31,46 | 30,36 | 30,43 | -3,98% | 2.671.214,00 |
| 06.11.2024 | 30,17 | 31,74 | 30,15 | 31,69 | 12,46% | 3.720.581,00 |
| 05.11.2024 | 27,87 | 28,24 | 27,85 | 28,18 | 1,51% | 1.389.080,00 |
| 04.11.2024 | 28,23 | 28,27 | 27,55 | 27,76 | -2,15% | 1.987.641,00 |
| 01.11.2024 | 28,77 | 28,91 | 28,26 | 28,37 | -0,53% | 1.435.176,00 |
| 31.10.2024 | 29,11 | 29,24 | 28,48 | 28,52 | -2,21% | 852.235,00 |
| 30.10.2024 | 28,48 | 29,41 | 28,48 | 29,17 | 1,83% | 1.144.650,00 |
| 29.10.2024 | 28,56 | 28,70 | 28,29 | 28,64 | -0,45% | 1.037.945,00 |
| 28.10.2024 | 28,05 | 28,88 | 27,88 | 28,77 | 3,12% | 1.868.029,00 |
| 25.10.2024 | 28,41 | 28,62 | 27,73 | 27,90 | -1,31% | 1.833.843,00 |
| 24.10.2024 | 27,08 | 28,28 | 26,88 | 28,27 | 4,39% | 3.264.767,00 |
| 23.10.2024 | 27,01 | 27,33 | 26,72 | 27,08 | 0,11% | 2.670.884,00 |
| 22.10.2024 | 26,64 | 27,07 | 26,54 | 27,05 | 1,58% | 1.123.355,00 |
| 21.10.2024 | 27,48 | 27,65 | 26,54 | 26,63 | -3,09% | 1.822.450,00 |
| 18.10.2024 | 27,70 | 27,80 | 27,43 | 27,48 | -1,01% | 1.016.932,00 |
| 17.10.2024 | 27,36 | 27,88 | 27,35 | 27,76 | 0,25% | 1.674.299,00 |
| 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 |