51,640$
0,45%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,34 | 52,84 | 51,56 | 51,64 | 0,41% | 15.171,00 |
| 14.10.2025 | 49,55 | 51,67 | 49,47 | 51,43 | 1,40% | 550.088,00 |
| 13.10.2025 | 50,05 | 50,94 | 49,67 | 50,72 | 3,59% | 470.519,00 |
| 10.10.2025 | 51,47 | 51,47 | 48,89 | 48,96 | -4,73% | 997.301,00 |
| 09.10.2025 | 53,13 | 53,13 | 51,12 | 51,39 | -3,38% | 533.981,00 |
| 08.10.2025 | 52,19 | 53,25 | 51,78 | 53,19 | 2,23% | 307.119,00 |
| 07.10.2025 | 53,65 | 53,65 | 51,89 | 52,03 | -2,66% | 447.787,00 |
| 06.10.2025 | 53,30 | 53,90 | 52,41 | 53,45 | 0,32% | 493.682,00 |
| 03.10.2025 | 53,69 | 54,21 | 53,18 | 53,28 | -0,78% | 65.602,00 |
| 02.10.2025 | 52,54 | 53,71 | 52,12 | 53,70 | 1,96% | 488.720,00 |
| 01.10.2025 | 52,57 | 53,29 | 52,02 | 52,67 | 0,70% | 545.068,00 |
| 30.09.2025 | 51,51 | 52,40 | 51,27 | 52,31 | 1,27% | 684.837,00 |
| 29.09.2025 | 53,08 | 53,10 | 51,29 | 51,65 | -1,88% | 554.963,00 |
| 26.09.2025 | 51,00 | 52,65 | 50,98 | 52,64 | 3,44% | 580.845,00 |
| 25.09.2025 | 53,31 | 53,67 | 50,44 | 50,89 | -5,25% | 755.892,00 |
| 24.09.2025 | 52,59 | 53,95 | 52,59 | 53,71 | 1,97% | 500.552,00 |
| 23.09.2025 | 53,05 | 54,04 | 52,61 | 52,67 | -0,70% | 392.216,00 |
| 22.09.2025 | 53,24 | 53,63 | 52,77 | 53,04 | -0,58% | 478.082,00 |
| 19.09.2025 | 54,47 | 54,47 | 53,21 | 53,35 | -1,91% | 1.652.770,00 |
| 18.09.2025 | 54,01 | 54,47 | 53,71 | 54,39 | 2,18% | 734.593,00 |
| 17.09.2025 | 54,18 | 55,34 | 53,14 | 53,23 | -1,24% | 911.699,00 |
| 16.09.2025 | 54,15 | 54,28 | 53,44 | 53,90 | -0,39% | 682.320,00 |
| 15.09.2025 | 54,70 | 54,98 | 53,74 | 54,11 | -0,92% | 772.372,00 |
| 12.09.2025 | 55,38 | 55,38 | 54,11 | 54,61 | -1,94% | 540.536,00 |
| 11.09.2025 | 55,20 | 55,90 | 54,90 | 55,69 | 1,22% | 645.217,00 |
| 10.09.2025 | 55,00 | 55,32 | 54,45 | 55,02 | -0,40% | 865.060,00 |
| 09.09.2025 | 56,22 | 56,22 | 55,09 | 55,24 | -2,32% | 512.432,00 |
| 08.09.2025 | 56,60 | 56,97 | 55,06 | 56,55 | 0,09% | 813.366,00 |
| 05.09.2025 | 57,43 | 58,48 | 56,17 | 56,50 | -1,77% | 734.525,00 |
| 04.09.2025 | 56,32 | 57,58 | 56,32 | 57,52 | 1,59% | 752.504,00 |
| 03.09.2025 | 56,37 | 57,35 | 55,94 | 56,62 | 0,44% | 945.720,00 |
| 02.09.2025 | 55,31 | 56,62 | 55,31 | 56,37 | 1,17% | 963.434,00 |
| 29.08.2025 | 54,93 | 56,27 | 54,88 | 55,72 | 1,24% | 865.135,00 |
| 28.08.2025 | 55,51 | 55,68 | 54,42 | 55,04 | -0,25% | 737.825,00 |
| 27.08.2025 | 54,69 | 55,22 | 53,83 | 55,18 | 1,17% | 751.445,00 |
| 26.08.2025 | 55,47 | 56,04 | 54,18 | 54,54 | -1,55% | 660.006,00 |
| 25.08.2025 | 56,41 | 56,75 | 55,24 | 55,40 | -1,98% | 470.776,00 |
| 22.08.2025 | 54,06 | 56,94 | 53,83 | 56,52 | 5,53% | 653.556,00 |
| 21.08.2025 | 53,24 | 53,82 | 52,95 | 53,56 | -0,83% | 551.995,00 |
| 20.08.2025 | 54,32 | 54,98 | 53,55 | 54,01 | -0,81% | 799.470,00 |
| 19.08.2025 | 54,00 | 54,75 | 53,64 | 54,45 | 1,19% | 687.734,00 |
| 18.08.2025 | 53,48 | 54,26 | 53,33 | 53,81 | 0,67% | 611.094,00 |
| 15.08.2025 | 53,28 | 53,69 | 52,97 | 53,45 | 1,38% | 684.854,00 |
| 14.08.2025 | 51,78 | 52,91 | 51,25 | 52,72 | -0,66% | 708.935,00 |
| 13.08.2025 | 50,88 | 53,13 | 50,88 | 53,07 | 4,92% | 586.289,00 |
| 12.08.2025 | 49,65 | 50,64 | 49,52 | 50,58 | 2,35% | 550.672,00 |
| 11.08.2025 | 50,78 | 51,04 | 49,32 | 49,42 | -2,52% | 629.438,00 |
| 08.08.2025 | 50,84 | 50,99 | 50,00 | 50,70 | -0,53% | 677.666,00 |
| 07.08.2025 | 52,24 | 52,41 | 50,85 | 50,97 | -1,68% | 670.500,00 |
| 06.08.2025 | 52,47 | 53,00 | 51,69 | 51,84 | -0,86% | 668.699,00 |
| 05.08.2025 | 51,26 | 52,66 | 51,13 | 52,29 | 2,37% | 794.062,00 |
| 04.08.2025 | 49,92 | 51,09 | 49,38 | 51,08 | 3,61% | 1.135.823,00 |
| 01.08.2025 | 49,96 | 52,14 | 48,11 | 49,30 | -12,85% | 2.604.900,00 |
| 31.07.2025 | 57,75 | 57,95 | 56,33 | 56,57 | -3,13% | 842.589,00 |
| 30.07.2025 | 59,64 | 59,96 | 58,04 | 58,40 | -1,58% | 662.543,00 |
| 29.07.2025 | 60,18 | 60,34 | 58,86 | 59,34 | -1,71% | 789.030,00 |
| 28.07.2025 | 60,86 | 61,08 | 60,15 | 60,37 | -0,43% | 487.319,00 |
| 25.07.2025 | 60,85 | 61,28 | 59,50 | 60,63 | 0,31% | 482.605,00 |
| 24.07.2025 | 61,97 | 62,36 | 60,39 | 60,44 | -3,23% | 549.857,00 |
| 23.07.2025 | 62,71 | 63,28 | 62,33 | 62,46 | 0,60% | 430.353,00 |
| 22.07.2025 | 60,28 | 62,13 | 60,28 | 62,09 | 3,69% | 486.053,00 |
| 21.07.2025 | 60,02 | 60,73 | 59,82 | 59,88 | 0,45% | 475.992,00 |
| 18.07.2025 | 60,44 | 60,60 | 59,39 | 59,61 | -0,50% | 500.939,00 |
| 17.07.2025 | 59,28 | 60,05 | 59,10 | 59,91 | 1,06% | 499.967,00 |
| 16.07.2025 | 58,90 | 59,40 | 58,55 | 59,28 | 1,13% | 554.966,00 |
| 15.07.2025 | 60,54 | 60,89 | 58,61 | 58,62 | -3,01% | 493.296,00 |
| 14.07.2025 | 61,23 | 61,23 | 59,79 | 60,44 | -1,64% | 512.128,00 |
| 11.07.2025 | 63,07 | 63,09 | 61,28 | 61,45 | -3,33% | 401.376,00 |
| 10.07.2025 | 62,97 | 64,78 | 62,84 | 63,57 | 0,60% | 525.858,00 |
| 09.07.2025 | 63,75 | 63,96 | 62,58 | 63,19 | -0,89% | 551.083,00 |
| 08.07.2025 | 63,03 | 64,44 | 62,54 | 63,76 | 1,29% | 846.069,00 |
| 07.07.2025 | 63,54 | 64,34 | 62,51 | 62,95 | -1,38% | 1.071.770,00 |
| 03.07.2025 | 64,22 | 64,46 | 63,54 | 63,83 | -0,70% | 298.238,00 |
| 02.07.2025 | 63,55 | 65,18 | 62,18 | 64,28 | 1,47% | 590.367,00 |
| 01.07.2025 | 61,00 | 65,24 | 61,00 | 63,35 | 3,72% | 577.627,00 |
| 30.06.2025 | 61,49 | 61,61 | 60,61 | 61,08 | -0,57% | 533.995,00 |
| 27.06.2025 | 62,50 | 63,25 | 60,78 | 61,43 | -0,44% | 1.186.337,00 |
| 26.06.2025 | 60,60 | 61,74 | 60,15 | 61,70 | 2,47% | 509.607,00 |
| 25.06.2025 | 60,85 | 61,02 | 59,85 | 60,21 | -1,13% | 549.458,00 |
| 24.06.2025 | 60,99 | 61,27 | 60,07 | 60,90 | 1,05% | 620.711,00 |
| 23.06.2025 | 60,07 | 60,39 | 58,89 | 60,27 | -0,20% | 1.014.506,00 |
| 20.06.2025 | 60,76 | 61,04 | 60,13 | 60,39 | 0,55% | 1.666.378,00 |
| 18.06.2025 | 60,08 | 60,83 | 59,87 | 60,06 | -0,03% | 734.766,00 |
| 17.06.2025 | 61,28 | 61,47 | 59,74 | 60,08 | -2,58% | 764.437,00 |
| 16.06.2025 | 60,75 | 61,83 | 60,27 | 61,67 | 3,44% | 742.105,00 |
| 13.06.2025 | 61,68 | 62,71 | 59,21 | 59,62 | -4,41% | 535.389,00 |
| 12.06.2025 | 62,57 | 62,65 | 61,37 | 62,37 | -0,97% | 440.532,00 |
| 11.06.2025 | 64,67 | 64,69 | 62,69 | 62,98 | -1,66% | 442.589,00 |
| 10.06.2025 | 62,50 | 64,75 | 62,50 | 64,04 | 2,88% | 628.404,00 |
| 09.06.2025 | 62,01 | 62,94 | 61,36 | 62,25 | 0,76% | 782.419,00 |
| 06.06.2025 | 61,40 | 61,98 | 60,85 | 61,78 | 0,72% | 507.685,00 |
| 05.06.2025 | 61,22 | 62,09 | 60,70 | 61,34 | -0,34% | 522.588,00 |
| 04.06.2025 | 61,83 | 62,00 | 61,12 | 61,55 | -0,39% | 629.151,00 |
| 03.06.2025 | 61,58 | 61,99 | 60,22 | 61,79 | 0,85% | 806.069,00 |
| 02.06.2025 | 63,38 | 63,42 | 61,07 | 61,27 | -3,94% | 834.336,00 |
| 30.05.2025 | 63,94 | 64,29 | 63,47 | 63,78 | -1,13% | 854.767,00 |
| 29.05.2025 | 65,58 | 65,91 | 63,71 | 64,51 | -0,86% | 850.528,00 |
| 28.05.2025 | 65,84 | 66,27 | 65,00 | 65,07 | -1,66% | 574.241,00 |
| 27.05.2025 | 64,82 | 66,44 | 64,51 | 66,17 | 3,71% | 712.195,00 |
| 23.05.2025 | 62,89 | 64,25 | 62,79 | 63,80 | -1,73% | 559.967,00 |