26,970$
6,52%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,45 | 27,03 | 25,41 | 26,97 | 6,52% | 4.294.271,00 |
| 21.08.2025 | 25,50 | 25,55 | 25,13 | 25,32 | -1,13% | 1.984.402,00 |
| 20.08.2025 | 25,79 | 25,85 | 25,44 | 25,61 | -0,77% | 1.918.843,00 |
| 19.08.2025 | 25,70 | 26,00 | 25,61 | 25,81 | 0,16% | 2.022.611,00 |
| 18.08.2025 | 25,50 | 25,80 | 25,39 | 25,77 | 0,51% | 1.830.360,00 |
| 15.08.2025 | 26,23 | 26,39 | 25,64 | 25,64 | -1,91% | 2.926.186,00 |
| 14.08.2025 | 25,75 | 26,16 | 25,50 | 26,14 | 0,04% | 1.702.290,00 |
| 13.08.2025 | 25,40 | 26,17 | 25,13 | 26,13 | 3,53% | 3.076.302,00 |
| 12.08.2025 | 24,51 | 25,27 | 24,51 | 25,24 | 3,91% | 1.829.987,00 |
| 11.08.2025 | 24,13 | 24,31 | 23,95 | 24,29 | 0,91% | 1.791.166,00 |
| 08.08.2025 | 23,95 | 24,29 | 23,66 | 24,07 | 1,69% | 2.297.645,00 |
| 07.08.2025 | 24,15 | 24,15 | 23,48 | 23,67 | -0,84% | 2.543.406,00 |
| 06.08.2025 | 24,23 | 24,31 | 23,82 | 23,87 | -1,24% | 1.611.678,00 |
| 05.08.2025 | 23,96 | 24,21 | 23,43 | 24,17 | 1,21% | 1.955.280,00 |
| 04.08.2025 | 23,58 | 23,90 | 23,18 | 23,88 | 2,67% | 2.317.254,00 |
| 01.08.2025 | 23,40 | 23,65 | 22,77 | 23,26 | -2,27% | 2.005.847,00 |
| 31.07.2025 | 23,77 | 23,95 | 23,59 | 23,80 | -0,34% | 2.073.472,00 |
| 30.07.2025 | 24,50 | 24,58 | 23,72 | 23,88 | -1,93% | 1.856.151,00 |
| 29.07.2025 | 24,83 | 24,90 | 24,10 | 24,35 | -0,86% | 3.727.016,00 |
| 28.07.2025 | 24,86 | 24,94 | 24,45 | 24,56 | -1,05% | 2.993.130,00 |
| 25.07.2025 | 24,03 | 24,90 | 23,69 | 24,82 | 6,30% | 5.940.446,00 |
| 24.07.2025 | 24,27 | 24,27 | 23,27 | 23,35 | -4,22% | 3.182.754,00 |
| 23.07.2025 | 24,58 | 24,73 | 24,11 | 24,38 | 0,00% | 3.240.866,00 |
| 22.07.2025 | 24,29 | 24,61 | 24,15 | 24,38 | 0,70% | 2.770.175,00 |
| 21.07.2025 | 24,48 | 24,72 | 24,19 | 24,21 | -0,57% | 1.701.133,00 |
| 18.07.2025 | 24,48 | 24,57 | 24,15 | 24,35 | 0,00% | 2.023.671,00 |
| 17.07.2025 | 23,85 | 24,40 | 23,83 | 24,35 | 1,97% | 2.383.992,00 |
| 16.07.2025 | 24,00 | 24,26 | 23,45 | 23,88 | 0,21% | 2.302.236,00 |
| 15.07.2025 | 24,95 | 25,04 | 23,81 | 23,83 | -4,41% | 2.093.966,00 |
| 14.07.2025 | 24,71 | 25,01 | 24,70 | 24,93 | 0,73% | 1.982.185,00 |
| 11.07.2025 | 24,98 | 25,03 | 24,69 | 24,75 | -1,71% | 3.584.954,00 |
| 10.07.2025 | 24,83 | 25,34 | 24,80 | 25,18 | 0,44% | 1.545.392,00 |
| 09.07.2025 | 25,41 | 25,44 | 24,94 | 25,07 | -0,28% | 2.043.832,00 |
| 08.07.2025 | 25,15 | 25,49 | 25,12 | 25,14 | 0,20% | 2.729.035,00 |
| 07.07.2025 | 25,24 | 25,64 | 24,99 | 25,09 | -1,80% | 3.006.817,00 |
| 03.07.2025 | 25,17 | 25,71 | 25,14 | 25,55 | 1,91% | 2.244.870,00 |
| 02.07.2025 | 24,55 | 25,11 | 24,30 | 25,07 | 2,45% | 3.298.049,00 |
| 01.07.2025 | 23,24 | 24,76 | 23,14 | 24,47 | 4,62% | 4.575.763,00 |
| 30.06.2025 | 23,47 | 23,56 | 23,34 | 23,39 | 0,26% | 2.379.314,00 |
| 27.06.2025 | 23,68 | 23,79 | 23,22 | 23,33 | -0,89% | 2.373.217,00 |
| 26.06.2025 | 23,04 | 23,60 | 22,78 | 23,54 | 2,71% | 1.986.077,00 |
| 25.06.2025 | 23,07 | 23,13 | 22,84 | 22,92 | -0,61% | 1.694.821,00 |
| 24.06.2025 | 22,99 | 23,57 | 22,99 | 23,06 | 0,68% | 1.983.745,00 |
| 23.06.2025 | 22,39 | 22,92 | 22,14 | 22,91 | 2,03% | 1.831.749,00 |
| 20.06.2025 | 22,48 | 22,62 | 22,12 | 22,45 | 0,72% | 3.064.067,00 |
| 18.06.2025 | 21,91 | 22,56 | 21,91 | 22,29 | 1,36% | 3.274.802,00 |
| 17.06.2025 | 22,24 | 22,49 | 21,95 | 21,99 | -2,66% | 1.640.908,00 |
| 16.06.2025 | 22,88 | 22,95 | 22,53 | 22,59 | -0,04% | 1.983.125,00 |
| 13.06.2025 | 23,07 | 23,14 | 22,53 | 22,60 | -3,34% | 2.617.637,00 |
| 12.06.2025 | 23,63 | 23,69 | 23,11 | 23,38 | -1,18% | 2.092.295,00 |
| 11.06.2025 | 24,21 | 24,35 | 23,51 | 23,66 | -1,74% | 2.330.397,00 |
| 10.06.2025 | 24,08 | 24,28 | 23,81 | 24,08 | 0,29% | 2.445.001,00 |
| 09.06.2025 | 24,08 | 24,33 | 23,93 | 24,01 | 0,38% | 1.670.381,00 |
| 06.06.2025 | 23,44 | 23,99 | 23,33 | 23,92 | 4,09% | 1.740.469,00 |
| 05.06.2025 | 23,12 | 23,22 | 22,82 | 22,98 | -0,35% | 1.921.527,00 |
| 04.06.2025 | 23,49 | 23,57 | 23,05 | 23,06 | -1,62% | 1.492.135,00 |
| 03.06.2025 | 23,03 | 23,53 | 22,82 | 23,44 | 1,78% | 2.101.473,00 |
| 02.06.2025 | 23,29 | 23,30 | 22,76 | 23,03 | -1,50% | 1.805.084,00 |
| 30.05.2025 | 23,45 | 23,55 | 23,18 | 23,38 | -2,01% | 2.246.230,00 |
| 29.05.2025 | 23,77 | 23,95 | 23,54 | 23,86 | 0,93% | 2.810.291,00 |
| 28.05.2025 | 24,13 | 24,28 | 23,61 | 23,64 | -2,11% | 1.557.255,00 |
| 27.05.2025 | 23,96 | 24,17 | 23,61 | 24,15 | 2,37% | 1.488.783,00 |
| 23.05.2025 | 23,17 | 23,77 | 23,17 | 23,59 | -0,30% | 1.898.310,00 |
| 22.05.2025 | 23,55 | 23,95 | 23,48 | 23,66 | -0,08% | 2.163.412,00 |
| 21.05.2025 | 24,52 | 24,60 | 23,67 | 23,68 | -4,32% | 1.746.172,00 |
| 20.05.2025 | 24,88 | 24,91 | 24,66 | 24,75 | -0,56% | 1.574.790,00 |
| 19.05.2025 | 24,81 | 24,95 | 24,65 | 24,89 | -0,52% | 1.264.420,00 |
| 16.05.2025 | 24,28 | 25,13 | 24,17 | 25,02 | -0,44% | 1.729.504,00 |
| 15.05.2025 | 25,07 | 25,28 | 24,88 | 25,13 | -0,16% | 1.351.093,00 |
| 14.05.2025 | 25,45 | 25,59 | 25,09 | 25,17 | -1,72% | 1.596.693,00 |
| 13.05.2025 | 25,65 | 25,84 | 25,36 | 25,61 | -0,08% | 1.870.554,00 |
| 12.05.2025 | 25,12 | 25,74 | 25,00 | 25,63 | 7,10% | 2.228.853,00 |
| 09.05.2025 | 24,08 | 24,17 | 23,88 | 23,93 | -0,50% | 1.584.470,00 |
| 08.05.2025 | 23,78 | 24,24 | 23,70 | 24,05 | 2,78% | 2.464.366,00 |
| 07.05.2025 | 23,52 | 23,83 | 23,24 | 23,40 | 0,65% | 2.333.197,00 |
| 06.05.2025 | 23,29 | 23,68 | 23,16 | 23,25 | -1,65% | 1.941.755,00 |
| 05.05.2025 | 23,38 | 24,02 | 23,26 | 23,64 | -0,21% | 2.177.174,00 |
| 02.05.2025 | 23,33 | 23,72 | 23,15 | 23,69 | 3,04% | 1.817.676,00 |
| 01.05.2025 | 22,38 | 23,25 | 22,20 | 22,99 | 2,63% | 2.333.920,00 |
| 30.04.2025 | 22,24 | 22,59 | 21,95 | 22,40 | -1,41% | 1.869.519,00 |
| 29.04.2025 | 22,52 | 22,91 | 22,33 | 22,72 | 0,44% | 1.719.121,00 |
| 28.04.2025 | 22,73 | 22,83 | 22,26 | 22,62 | -0,04% | 2.111.607,00 |
| 25.04.2025 | 23,37 | 23,55 | 22,58 | 22,63 | -2,96% | 3.185.961,00 |
| 24.04.2025 | 22,77 | 23,45 | 21,92 | 23,32 | -0,85% | 8.054.106,00 |
| 23.04.2025 | 23,40 | 24,10 | 23,30 | 23,52 | 3,29% | 2.044.438,00 |
| 22.04.2025 | 22,13 | 22,82 | 22,12 | 22,77 | 3,22% | 1.207.019,00 |
| 21.04.2025 | 21,96 | 22,10 | 21,56 | 22,06 | -0,54% | 1.296.358,00 |
| 17.04.2025 | 21,97 | 22,34 | 21,96 | 22,18 | 1,05% | 992.306,00 |
| 16.04.2025 | 21,75 | 22,11 | 21,62 | 21,95 | 0,14% | 1.493.757,00 |
| 15.04.2025 | 21,42 | 22,16 | 21,42 | 21,92 | 2,33% | 1.209.443,00 |
| 14.04.2025 | 21,22 | 21,56 | 20,75 | 21,42 | 2,78% | 1.932.640,00 |
| 11.04.2025 | 20,54 | 20,97 | 20,09 | 20,84 | 0,63% | 1.918.761,00 |
| 10.04.2025 | 21,81 | 21,81 | 20,18 | 20,71 | -6,71% | 1.986.466,00 |
| 09.04.2025 | 20,33 | 22,65 | 19,96 | 22,20 | 6,78% | 4.009.379,00 |
| 08.04.2025 | 21,71 | 22,17 | 20,41 | 20,79 | -0,91% | 1.980.469,00 |
| 07.04.2025 | 19,91 | 21,99 | 19,61 | 20,98 | 0,96% | 2.652.284,00 |
| 04.04.2025 | 20,83 | 21,13 | 19,92 | 20,78 | -4,68% | 2.471.072,00 |
| 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 |