29,845$
-1,40%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,10 | 30,44 | 29,71 | 29,85 | -1,40% | 273.473,00 |
| 08.09.2026 | 30,81 | 30,82 | 30,24 | 30,27 | -1,72% | 3.413.751,00 |
| 04.09.2026 | 30,35 | 30,91 | 30,35 | 30,80 | 1,15% | 2.305.311,00 |
| 03.09.2026 | 30,09 | 30,56 | 30,09 | 30,45 | 1,23% | 2.927.396,00 |
| 02.09.2026 | 29,44 | 30,41 | 29,44 | 30,08 | 2,59% | 3.838.668,00 |
| 01.09.2026 | 29,76 | 30,20 | 29,22 | 29,32 | -1,08% | 3.852.109,00 |
| 31.08.2026 | 30,13 | 30,13 | 29,60 | 29,64 | -1,43% | 2.357.791,00 |
| 28.08.2026 | 30,41 | 30,59 | 30,02 | 30,07 | -2,05% | 2.649.682,00 |
| 27.08.2026 | 30,51 | 30,76 | 30,25 | 30,70 | -0,03% | 2.207.897,00 |
| 26.08.2026 | 30,67 | 30,88 | 30,45 | 30,71 | 0,59% | 2.429.000,00 |
| 25.08.2026 | 30,90 | 30,90 | 30,37 | 30,53 | -0,36% | 2.332.290,00 |
| 24.08.2026 | 30,85 | 31,08 | 30,59 | 30,64 | -0,55% | 2.427.368,00 |
| 21.08.2026 | 31,01 | 31,23 | 30,61 | 30,81 | -0,10% | 1.991.410,00 |
| 20.08.2026 | 30,97 | 31,10 | 30,76 | 30,84 | -0,79% | 2.771.020,00 |
| 19.08.2026 | 32,19 | 32,35 | 30,91 | 31,09 | -3,28% | 5.134.204,00 |
| 18.08.2026 | 32,37 | 32,49 | 32,02 | 32,14 | -0,62% | 2.956.601,00 |
| 17.08.2026 | 32,69 | 32,83 | 32,30 | 32,34 | -1,07% | 2.534.293,00 |
| 14.08.2026 | 32,46 | 32,78 | 32,31 | 32,69 | 0,76% | 2.543.430,00 |
| 13.08.2026 | 32,50 | 32,60 | 32,33 | 32,45 | 0,60% | 4.270.340,00 |
| 12.08.2026 | 31,88 | 32,28 | 31,74 | 32,25 | 1,67% | 3.058.238,00 |
| 11.08.2026 | 31,29 | 31,88 | 31,27 | 31,72 | 1,47% | 2.024.199,00 |
| 10.08.2026 | 31,19 | 31,39 | 30,95 | 31,26 | 0,06% | 2.389.906,00 |
| 07.08.2026 | 30,94 | 31,29 | 30,76 | 31,24 | 0,66% | 2.881.825,00 |
| 06.08.2026 | 31,64 | 31,69 | 31,02 | 31,04 | -1,00% | 1.850.949,00 |
| 05.08.2026 | 31,93 | 31,99 | 31,33 | 31,35 | -1,35% | 1.924.960,00 |
| 04.08.2026 | 31,65 | 32,18 | 31,44 | 31,78 | 0,89% | 2.285.134,00 |
| 03.08.2026 | 31,43 | 31,75 | 31,27 | 31,50 | 0,74% | 2.583.657,00 |
| 31.07.2026 | 31,50 | 31,50 | 30,87 | 31,27 | 0,06% | 2.966.161,00 |
| 30.07.2026 | 31,06 | 31,40 | 31,00 | 31,25 | 1,53% | 4.173.645,00 |
| 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 |