55,260$
0,14%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 55,24 | 56,14 | 55,00 | 55,26 | 0,14% | 50.572,00 |
| 17.03.2026 | 55,60 | 56,12 | 55,00 | 55,18 | 0,29% | 420.348,00 |
| 16.03.2026 | 55,57 | 56,35 | 54,98 | 55,02 | -0,42% | 556.395,00 |
| 13.03.2026 | 55,04 | 55,40 | 54,62 | 55,25 | 0,55% | 512.792,00 |
| 12.03.2026 | 54,70 | 55,88 | 54,01 | 54,95 | -0,94% | 507.006,00 |
| 11.03.2026 | 56,31 | 56,78 | 54,89 | 55,47 | -1,46% | 469.440,00 |
| 10.03.2026 | 56,88 | 57,78 | 56,22 | 56,29 | -1,57% | 568.752,00 |
| 09.03.2026 | 57,00 | 57,43 | 55,08 | 57,19 | -1,94% | 555.731,00 |
| 06.03.2026 | 59,28 | 59,92 | 57,77 | 58,32 | -2,90% | 445.668,00 |
| 05.03.2026 | 60,00 | 60,62 | 59,24 | 60,06 | -0,30% | 496.731,00 |
| 04.03.2026 | 60,40 | 61,18 | 59,10 | 60,24 | 0,03% | 556.328,00 |
| 03.03.2026 | 58,43 | 60,55 | 57,38 | 60,22 | 0,07% | 561.094,00 |
| 02.03.2026 | 60,24 | 60,61 | 59,19 | 60,18 | -2,84% | 672.673,00 |
| 27.02.2026 | 61,38 | 62,77 | 60,00 | 61,94 | -0,24% | 871.259,00 |
| 26.02.2026 | 61,38 | 62,30 | 61,13 | 62,09 | 2,02% | 545.497,00 |
| 25.02.2026 | 61,97 | 62,93 | 60,49 | 60,86 | -1,43% | 543.477,00 |
| 24.02.2026 | 62,02 | 63,17 | 61,64 | 61,74 | -0,11% | 496.077,00 |
| 23.02.2026 | 63,68 | 63,74 | 60,47 | 61,81 | -3,77% | 580.742,00 |
| 20.02.2026 | 62,75 | 64,79 | 62,00 | 64,23 | 2,57% | 725.066,00 |
| 19.02.2026 | 64,39 | 64,51 | 61,80 | 62,62 | -2,58% | 735.265,00 |
| 18.02.2026 | 63,83 | 64,85 | 63,45 | 64,28 | 0,42% | 852.077,00 |
| 17.02.2026 | 63,32 | 64,13 | 62,47 | 64,01 | 1,14% | 1.025.143,00 |
| 13.02.2026 | 61,85 | 63,41 | 61,67 | 63,29 | 2,28% | 821.933,00 |
| 12.02.2026 | 62,25 | 63,93 | 61,09 | 61,88 | -0,50% | 845.842,00 |
| 11.02.2026 | 62,61 | 62,99 | 61,12 | 62,19 | -0,35% | 1.223.599,00 |
| 10.02.2026 | 62,90 | 64,08 | 62,34 | 62,41 | -0,67% | 1.192.875,00 |
| 09.02.2026 | 62,82 | 63,65 | 62,24 | 62,83 | -0,38% | 1.312.024,00 |
| 06.02.2026 | 61,07 | 63,84 | 61,07 | 63,07 | 3,27% | 1.431.949,00 |
| 05.02.2026 | 64,68 | 65,47 | 60,70 | 61,07 | -7,03% | 1.694.065,00 |
| 04.02.2026 | 65,96 | 67,91 | 64,04 | 65,69 | 14,44% | 2.687.930,00 |
| 03.02.2026 | 54,66 | 58,19 | 54,66 | 57,40 | 3,74% | 1.537.892,00 |
| 02.02.2026 | 55,19 | 56,22 | 54,66 | 55,33 | 0,09% | 758.210,00 |
| 30.01.2026 | 54,63 | 55,58 | 54,29 | 55,28 | 2,12% | 664.782,00 |
| 29.01.2026 | 53,96 | 54,53 | 53,17 | 54,13 | 0,46% | 425.107,00 |
| 28.01.2026 | 54,12 | 55,15 | 53,63 | 53,88 | -0,52% | 604.808,00 |
| 27.01.2026 | 53,64 | 54,65 | 52,98 | 54,16 | 1,25% | 573.075,00 |
| 26.01.2026 | 52,98 | 54,41 | 52,92 | 53,49 | 1,13% | 681.014,00 |
| 23.01.2026 | 52,29 | 52,89 | 52,07 | 52,89 | 0,80% | 613.959,00 |
| 22.01.2026 | 53,69 | 54,16 | 52,35 | 52,47 | -2,00% | 491.768,00 |
| 21.01.2026 | 52,50 | 54,02 | 52,37 | 53,54 | 2,63% | 677.268,00 |
| 20.01.2026 | 53,61 | 54,10 | 51,72 | 52,17 | -3,26% | 516.027,00 |
| 16.01.2026 | 54,82 | 54,98 | 53,70 | 53,93 | -2,11% | 443.539,00 |
| 15.01.2026 | 55,11 | 55,44 | 54,70 | 55,09 | 0,22% | 445.326,00 |
| 14.01.2026 | 55,35 | 55,92 | 54,73 | 54,97 | -0,69% | 389.055,00 |
| 13.01.2026 | 54,36 | 55,56 | 54,22 | 55,35 | 1,82% | 422.887,00 |
| 12.01.2026 | 55,34 | 55,72 | 53,94 | 54,36 | -2,91% | 559.147,00 |
| 09.01.2026 | 57,46 | 58,44 | 55,29 | 55,99 | -2,22% | 479.895,00 |
| 08.01.2026 | 54,94 | 57,56 | 54,81 | 57,26 | 3,51% | 503.547,00 |
| 07.01.2026 | 57,01 | 57,70 | 55,08 | 55,32 | -3,25% | 382.296,00 |
| 06.01.2026 | 54,69 | 57,33 | 54,52 | 57,18 | 4,23% | 478.902,00 |
| 05.01.2026 | 55,33 | 56,72 | 54,66 | 54,86 | -2,09% | 968.661,00 |
| 02.01.2026 | 55,61 | 56,11 | 54,99 | 56,03 | 1,71% | 407.613,00 |
| 31.12.2025 | 56,16 | 56,33 | 55,04 | 55,09 | -1,94% | 698.380,00 |
| 30.12.2025 | 55,31 | 56,49 | 55,03 | 56,18 | 1,65% | 385.862,00 |
| 29.12.2025 | 55,39 | 55,84 | 55,21 | 55,27 | -0,56% | 358.085,00 |
| 26.12.2025 | 55,61 | 55,94 | 55,26 | 55,58 | -0,09% | 231.417,00 |
| 24.12.2025 | 55,45 | 55,85 | 54,72 | 55,63 | 0,83% | 162.431,00 |
| 23.12.2025 | 56,03 | 56,20 | 55,11 | 55,17 | -1,73% | 505.375,00 |
| 22.12.2025 | 55,13 | 56,48 | 55,08 | 56,14 | 1,67% | 499.143,00 |
| 19.12.2025 | 55,65 | 55,86 | 54,41 | 55,22 | -1,55% | 1.319.635,00 |
| 18.12.2025 | 56,66 | 57,73 | 55,89 | 56,09 | -1,01% | 459.198,00 |
| 17.12.2025 | 56,51 | 57,10 | 55,84 | 56,66 | 0,16% | 393.801,00 |
| 16.12.2025 | 57,17 | 57,42 | 55,78 | 56,57 | -0,82% | 489.476,00 |
| 15.12.2025 | 57,29 | 57,50 | 55,68 | 57,04 | -0,24% | 640.183,00 |
| 12.12.2025 | 57,78 | 58,47 | 56,82 | 57,18 | -0,17% | 470.126,00 |
| 11.12.2025 | 55,92 | 57,39 | 55,63 | 57,28 | 2,58% | 489.129,00 |
| 10.12.2025 | 54,03 | 55,97 | 54,03 | 55,84 | 3,71% | 540.653,00 |
| 09.12.2025 | 53,89 | 54,70 | 53,45 | 53,84 | -0,44% | 489.428,00 |
| 08.12.2025 | 55,16 | 55,17 | 53,64 | 54,08 | -1,87% | 503.945,00 |
| 05.12.2025 | 54,54 | 55,44 | 54,07 | 55,11 | 1,10% | 493.577,00 |
| 04.12.2025 | 54,82 | 55,50 | 54,21 | 54,51 | -1,21% | 437.871,00 |
| 03.12.2025 | 54,48 | 55,85 | 54,45 | 55,18 | 0,99% | 438.825,00 |
| 02.12.2025 | 55,24 | 55,24 | 54,08 | 54,64 | -1,25% | 596.690,00 |
| 01.12.2025 | 53,20 | 55,97 | 53,20 | 55,33 | 3,02% | 626.172,00 |
| 28.11.2025 | 53,92 | 54,52 | 53,54 | 53,71 | -0,57% | 418.440,00 |
| 26.11.2025 | 53,85 | 54,87 | 53,77 | 54,02 | -0,37% | 574.842,00 |
| 25.11.2025 | 52,74 | 54,64 | 52,67 | 54,22 | 3,65% | 609.958,00 |
| 24.11.2025 | 52,91 | 52,96 | 51,88 | 52,31 | -1,95% | 852.864,00 |
| 21.11.2025 | 50,23 | 53,50 | 50,23 | 53,35 | 6,98% | 644.687,00 |
| 20.11.2025 | 49,96 | 50,75 | 49,57 | 49,87 | -0,58% | 628.674,00 |
| 19.11.2025 | 50,83 | 50,90 | 49,96 | 50,16 | -1,97% | 508.828,00 |
| 18.11.2025 | 50,93 | 51,75 | 50,51 | 51,17 | -0,54% | 512.924,00 |
| 17.11.2025 | 53,62 | 53,62 | 51,30 | 51,45 | -4,17% | 656.784,00 |
| 14.11.2025 | 54,31 | 54,57 | 53,44 | 53,69 | -1,40% | 731.128,00 |
| 13.11.2025 | 52,91 | 54,76 | 52,83 | 54,45 | 2,62% | 835.116,00 |
| 12.11.2025 | 53,12 | 53,87 | 52,72 | 53,06 | 1,03% | 428.557,00 |
| 11.11.2025 | 51,25 | 52,88 | 51,12 | 52,52 | 2,86% | 582.619,00 |
| 10.11.2025 | 52,11 | 52,34 | 50,66 | 51,06 | -1,18% | 655.678,00 |
| 07.11.2025 | 50,69 | 51,77 | 50,59 | 51,67 | 1,79% | 463.330,00 |
| 06.11.2025 | 51,86 | 52,49 | 50,28 | 50,76 | -3,04% | 738.598,00 |
| 05.11.2025 | 50,26 | 52,95 | 49,93 | 52,35 | 4,39% | 776.841,00 |
| 04.11.2025 | 50,38 | 51,63 | 49,96 | 50,15 | -0,46% | 1.336.277,00 |
| 03.11.2025 | 49,23 | 50,60 | 48,16 | 50,38 | 1,51% | 1.126.547,00 |
| 31.10.2025 | 48,50 | 51,48 | 47,47 | 49,63 | -3,63% | 1.903.760,00 |
| 30.10.2025 | 51,97 | 52,94 | 51,42 | 51,50 | -0,90% | 1.035.377,00 |
| 29.10.2025 | 53,77 | 53,77 | 51,58 | 51,97 | -3,35% | 855.037,00 |
| 28.10.2025 | 54,25 | 54,94 | 52,84 | 53,77 | -2,04% | 658.656,00 |
| 27.10.2025 | 54,31 | 55,11 | 54,07 | 54,89 | 2,37% | 646.079,00 |
| 24.10.2025 | 54,53 | 54,53 | 53,15 | 53,62 | -1,74% | 563.753,00 |
| 23.10.2025 | 53,66 | 54,64 | 53,42 | 54,57 | 2,46% | 534.178,00 |