31,245$
1,51%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 31,06 | 31,40 | 31,00 | 31,25 | 1,53% | 4.174.065,00 |
| 29.07.2026 | 31,09 | 31,25 | 30,75 | 30,78 | -1,57% | 2.572.499,00 |
| 28.07.2026 | 30,91 | 31,34 | 30,90 | 31,27 | 1,20% | 2.627.680,00 |
| 27.07.2026 | 31,37 | 31,56 | 30,87 | 30,90 | -0,80% | 2.940.799,00 |
| 24.07.2026 | 31,04 | 31,65 | 30,82 | 31,15 | -3,44% | 5.851.563,00 |
| 23.07.2026 | 32,25 | 32,30 | 31,56 | 32,26 | -1,13% | 4.870.272,00 |
| 22.07.2026 | 32,90 | 32,97 | 32,38 | 32,63 | -0,67% | 2.549.561,00 |
| 21.07.2026 | 32,80 | 32,86 | 32,34 | 32,85 | 0,15% | 2.550.950,00 |
| 20.07.2026 | 33,33 | 33,46 | 32,62 | 32,80 | -1,32% | 2.851.786,00 |
| 17.07.2026 | 33,40 | 33,65 | 32,96 | 33,24 | -1,14% | 3.224.008,00 |
| 16.07.2026 | 32,59 | 33,68 | 32,59 | 33,63 | 3,24% | 3.496.972,00 |
| 15.07.2026 | 32,32 | 32,77 | 32,26 | 32,57 | 0,99% | 3.389.517,00 |
| 14.07.2026 | 32,09 | 32,54 | 32,06 | 32,25 | 0,84% | 1.971.873,00 |
| 13.07.2026 | 32,11 | 32,20 | 31,79 | 31,98 | -0,22% | 2.010.995,00 |
| 10.07.2026 | 32,00 | 32,21 | 31,79 | 32,05 | 0,72% | 1.746.335,00 |
| 09.07.2026 | 31,48 | 31,98 | 31,48 | 31,82 | 1,78% | 2.443.147,00 |
| 08.07.2026 | 32,03 | 32,05 | 30,84 | 31,27 | -2,66% | 2.493.675,00 |
| 07.07.2026 | 32,34 | 32,37 | 32,00 | 32,12 | -0,37% | 2.257.492,00 |
| 06.07.2026 | 31,73 | 32,25 | 31,65 | 32,24 | 1,64% | 2.614.537,00 |
| 02.07.2026 | 32,63 | 32,77 | 31,60 | 31,72 | -2,43% | 3.434.797,00 |
| 01.07.2026 | 32,20 | 32,72 | 31,94 | 32,51 | 1,44% | 3.052.247,00 |
| 30.06.2026 | 31,92 | 32,26 | 31,72 | 32,05 | 0,19% | 2.469.997,00 |
| 29.06.2026 | 32,08 | 32,21 | 31,72 | 31,99 | -0,50% | 2.509.192,00 |
| 26.06.2026 | 32,12 | 32,26 | 31,84 | 32,15 | 0,25% | 5.394.528,00 |
| 25.06.2026 | 31,58 | 32,25 | 31,30 | 32,07 | 1,71% | 2.923.057,00 |
| 24.06.2026 | 31,29 | 31,57 | 31,02 | 31,53 | 0,83% | 2.321.693,00 |
| 23.06.2026 | 30,80 | 31,32 | 30,72 | 31,27 | 1,30% | 2.361.699,00 |
| 22.06.2026 | 30,56 | 31,00 | 30,56 | 30,87 | 1,05% | 2.572.920,00 |
| 18.06.2026 | 30,31 | 30,63 | 30,13 | 30,55 | 1,66% | 6.000.393,00 |
| 17.06.2026 | 30,78 | 31,10 | 29,77 | 30,05 | -2,69% | 3.700.697,00 |
| 16.06.2026 | 31,16 | 31,78 | 30,83 | 30,88 | -0,24% | 2.443.320,00 |
| 15.06.2026 | 31,75 | 31,84 | 30,87 | 30,96 | -1,13% | 3.581.315,00 |
| 12.06.2026 | 31,00 | 31,46 | 30,95 | 31,31 | 1,59% | 2.708.402,00 |
| 11.06.2026 | 30,39 | 30,84 | 30,15 | 30,82 | 1,67% | 2.407.661,00 |
| 10.06.2026 | 30,21 | 30,71 | 30,13 | 30,32 | 0,55% | 2.647.773,00 |
| 09.06.2026 | 30,00 | 30,87 | 29,79 | 30,15 | 1,58% | 3.140.108,00 |
| 08.06.2026 | 29,74 | 29,99 | 29,53 | 29,68 | 0,07% | 4.186.432,00 |
| 05.06.2026 | 29,56 | 29,93 | 29,46 | 29,66 | 0,56% | 2.249.270,00 |
| 04.06.2026 | 28,87 | 29,58 | 28,87 | 29,50 | 3,17% | 2.732.655,00 |
| 03.06.2026 | 29,04 | 29,10 | 28,55 | 28,59 | -2,02% | 2.686.774,00 |
| 02.06.2026 | 29,00 | 29,48 | 28,95 | 29,18 | 0,62% | 2.794.965,00 |
| 01.06.2026 | 29,28 | 29,42 | 28,94 | 29,00 | -2,16% | 2.442.075,00 |
| 29.05.2026 | 29,27 | 29,81 | 29,05 | 29,64 | 0,00% | 3.481.833,00 |
| 28.05.2026 | 29,57 | 29,73 | 29,32 | 29,64 | -0,55% | 2.683.843,00 |
| 27.05.2026 | 30,13 | 30,24 | 29,56 | 29,81 | -0,91% | 3.139.264,00 |
| 26.05.2026 | 29,96 | 30,23 | 29,70 | 30,08 | 1,18% | 2.237.361,00 |
| 22.05.2026 | 29,80 | 29,82 | 29,59 | 29,73 | 0,37% | 1.438.166,00 |
| 21.05.2026 | 29,57 | 29,65 | 29,19 | 29,62 | -0,17% | 2.049.283,00 |
| 20.05.2026 | 28,91 | 29,79 | 28,75 | 29,67 | 3,27% | 2.297.178,00 |
| 19.05.2026 | 28,95 | 29,03 | 28,54 | 28,73 | -0,97% | 2.608.056,00 |
| 18.05.2026 | 28,88 | 29,34 | 28,88 | 29,01 | 0,83% | 2.480.484,00 |
| 15.05.2026 | 29,12 | 29,22 | 28,49 | 28,77 | -1,20% | 3.184.158,00 |
| 14.05.2026 | 29,04 | 29,33 | 28,96 | 29,12 | 1,43% | 6.210.628,00 |
| 13.05.2026 | 29,07 | 29,11 | 28,55 | 28,71 | -1,31% | 2.799.329,00 |
| 12.05.2026 | 29,47 | 29,65 | 28,74 | 29,09 | -1,12% | 2.839.788,00 |
| 11.05.2026 | 30,11 | 30,25 | 29,35 | 29,42 | -2,06% | 2.974.847,00 |
| 08.05.2026 | 29,64 | 30,11 | 29,64 | 30,04 | 1,62% | 3.398.957,00 |
| 07.05.2026 | 30,24 | 30,46 | 29,46 | 29,56 | -2,12% | 2.331.284,00 |
| 06.05.2026 | 30,10 | 30,38 | 29,96 | 30,20 | 1,65% | 2.667.357,00 |
| 05.05.2026 | 29,13 | 29,83 | 29,07 | 29,71 | 2,20% | 2.396.294,00 |
| 04.05.2026 | 29,36 | 29,47 | 28,94 | 29,07 | -1,66% | 2.583.390,00 |
| 01.05.2026 | 29,44 | 29,98 | 29,28 | 29,56 | -0,14% | 1.835.409,00 |
| 30.04.2026 | 29,11 | 29,91 | 28,94 | 29,60 | 1,65% | 2.395.417,00 |
| 29.04.2026 | 29,59 | 29,68 | 28,91 | 29,12 | -1,69% | 2.032.057,00 |
| 28.04.2026 | 30,10 | 30,19 | 29,54 | 29,62 | -0,77% | 2.351.064,00 |
| 27.04.2026 | 29,25 | 29,96 | 29,25 | 29,85 | 2,16% | 2.393.890,00 |
| 24.04.2026 | 29,05 | 29,73 | 28,78 | 29,22 | -1,45% | 3.183.337,00 |
| 23.04.2026 | 29,13 | 29,80 | 28,97 | 29,65 | 2,26% | 3.066.299,00 |
| 22.04.2026 | 29,30 | 29,39 | 28,86 | 29,00 | -0,33% | 3.185.494,00 |
| 21.04.2026 | 29,68 | 29,98 | 29,04 | 29,09 | -1,95% | 1.878.756,00 |
| 20.04.2026 | 29,60 | 29,87 | 29,37 | 29,67 | 0,13% | 2.199.208,00 |
| 17.04.2026 | 29,45 | 30,11 | 29,37 | 29,63 | 2,28% | 2.047.108,00 |
| 16.04.2026 | 29,10 | 29,28 | 28,86 | 28,97 | -0,45% | 1.922.005,00 |
| 15.04.2026 | 29,05 | 29,26 | 28,79 | 29,10 | 0,17% | 1.496.806,00 |
| 14.04.2026 | 28,96 | 29,28 | 28,92 | 29,05 | -0,38% | 1.400.375,00 |
| 13.04.2026 | 28,82 | 29,20 | 28,59 | 29,16 | 0,69% | 4.124.077,00 |
| 10.04.2026 | 29,53 | 29,62 | 28,94 | 28,96 | -2,06% | 1.987.591,00 |
| 09.04.2026 | 28,69 | 29,66 | 28,69 | 29,57 | 2,39% | 2.750.933,00 |
| 08.04.2026 | 28,56 | 29,23 | 28,56 | 28,88 | 4,34% | 4.770.294,00 |
| 07.04.2026 | 27,86 | 28,08 | 27,50 | 27,68 | -1,28% | 4.438.611,00 |
| 06.04.2026 | 27,72 | 28,14 | 27,58 | 28,04 | 1,12% | 2.049.710,00 |
| 02.04.2026 | 27,41 | 27,89 | 27,23 | 27,73 | -0,68% | 2.328.675,00 |
| 01.04.2026 | 27,65 | 28,25 | 27,57 | 27,92 | 1,79% | 2.420.316,00 |
| 31.03.2026 | 27,26 | 27,75 | 27,13 | 27,43 | 2,39% | 4.509.348,00 |
| 30.03.2026 | 26,81 | 27,08 | 26,57 | 26,79 | 0,34% | 2.549.680,00 |
| 27.03.2026 | 27,27 | 27,28 | 26,65 | 26,70 | -2,77% | 1.973.419,00 |
| 26.03.2026 | 27,44 | 27,60 | 27,26 | 27,46 | -0,51% | 1.890.772,00 |
| 25.03.2026 | 27,64 | 27,80 | 27,19 | 27,60 | 0,73% | 2.337.349,00 |
| 24.03.2026 | 26,71 | 27,52 | 26,61 | 27,40 | 1,97% | 2.932.408,00 |
| 23.03.2026 | 26,95 | 27,48 | 26,65 | 26,87 | 2,79% | 3.507.188,00 |
| 20.03.2026 | 26,37 | 26,57 | 25,83 | 26,14 | -1,02% | 9.223.526,00 |
| 19.03.2026 | 26,00 | 26,61 | 25,68 | 26,41 | 0,80% | 2.625.912,00 |
| 18.03.2026 | 26,41 | 26,61 | 26,16 | 26,20 | -1,02% | 2.860.887,00 |
| 17.03.2026 | 26,69 | 26,82 | 26,27 | 26,47 | 0,46% | 2.622.440,00 |
| 16.03.2026 | 26,67 | 26,83 | 26,30 | 26,35 | 0,46% | 1.992.320,00 |
| 13.03.2026 | 26,65 | 26,86 | 26,14 | 26,23 | -0,72% | 3.081.572,00 |
| 12.03.2026 | 26,15 | 26,65 | 26,08 | 26,42 | -1,31% | 2.560.221,00 |
| 11.03.2026 | 26,77 | 27,03 | 26,31 | 26,77 | -0,70% | 2.890.602,00 |
| 10.03.2026 | 27,12 | 27,62 | 26,73 | 26,96 | -0,55% | 2.529.706,00 |
| 09.03.2026 | 26,87 | 27,42 | 26,12 | 27,11 | -0,70% | 3.414.230,00 |