64,220$
2,56%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,63% | 734.799,00 |
| 18.02.2026 | 63,83 | 64,85 | 63,45 | 64,31 | 0,42% | 851.257,00 |
| 17.02.2026 | 63,49 | 64,13 | 62,47 | 64,04 | 1,19% | 1.024.768,00 |
| 13.02.2026 | 61,85 | 63,41 | 61,67 | 63,29 | 2,26% | 821.933,00 |
| 12.02.2026 | 62,25 | 63,88 | 61,09 | 61,89 | -0,50% | 845.820,00 |
| 11.02.2026 | 62,61 | 62,99 | 61,12 | 62,20 | -0,34% | 1.223.599,00 |
| 10.02.2026 | 62,90 | 64,08 | 62,34 | 62,41 | -0,67% | 1.192.368,00 |
| 09.02.2026 | 62,82 | 63,65 | 62,32 | 62,83 | -0,38% | 1.311.390,00 |
| 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% | 1.690.379,00 |
| 04.02.2026 | 65,96 | 67,91 | 64,04 | 65,69 | 14,44% | 2.681.343,00 |
| 03.02.2026 | 54,66 | 58,19 | 54,66 | 57,40 | 3,74% | 1.493.967,00 |
| 02.02.2026 | 55,19 | 56,22 | 54,66 | 55,33 | 0,09% | 756.261,00 |
| 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% | 424.934,00 |
| 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% | 572.869,00 |
| 26.01.2026 | 52,98 | 54,41 | 52,92 | 53,49 | 1,13% | 680.966,00 |
| 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% | 491.658,00 |
| 21.01.2026 | 52,50 | 54,02 | 52,37 | 53,54 | 2,63% | 676.712,00 |
| 20.01.2026 | 53,61 | 54,01 | 51,72 | 52,17 | -3,26% | 515.112,00 |
| 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% | 445.053,00 |
| 14.01.2026 | 55,35 | 55,92 | 54,73 | 54,97 | -0,69% | 389.054,00 |
| 13.01.2026 | 54,36 | 55,56 | 54,22 | 55,35 | 1,82% | 422.642,00 |
| 12.01.2026 | 55,34 | 55,72 | 53,94 | 54,36 | -2,91% | 540.527,00 |
| 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% | 503.295,00 |
| 07.01.2026 | 57,01 | 57,70 | 55,08 | 55,32 | -3,24% | 381.914,00 |
| 06.01.2026 | 54,69 | 57,33 | 54,52 | 57,17 | 4,21% | 478.902,00 |
| 05.01.2026 | 55,33 | 56,72 | 54,66 | 54,86 | -2,09% | 968.591,00 |
| 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% | 385.703,00 |
| 29.12.2025 | 55,39 | 55,84 | 55,21 | 55,27 | -0,56% | 357.868,00 |
| 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% | 505.273,00 |
| 22.12.2025 | 55,13 | 56,48 | 55,08 | 56,14 | 1,67% | 499.134,00 |
| 19.12.2025 | 55,65 | 55,86 | 54,41 | 55,22 | -1,60% | 1.319.635,00 |
| 18.12.2025 | 56,66 | 57,73 | 55,89 | 56,12 | -0,94% | 458.982,00 |
| 17.12.2025 | 56,51 | 57,10 | 55,84 | 56,65 | 0,14% | 393.678,00 |
| 16.12.2025 | 57,17 | 57,42 | 55,78 | 56,57 | -0,82% | 489.066,00 |
| 15.12.2025 | 57,29 | 57,50 | 55,68 | 57,04 | -0,24% | 639.899,00 |
| 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 | 2,54% | 489.119,00 |
| 10.12.2025 | 54,03 | 55,97 | 54,03 | 55,86 | 3,75% | 540.593,00 |
| 09.12.2025 | 53,89 | 54,70 | 53,45 | 53,84 | -0,46% | 485.619,00 |
| 08.12.2025 | 55,16 | 55,17 | 53,64 | 54,09 | -1,85% | 503.787,00 |
| 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% | 437.815,00 |
| 03.12.2025 | 54,48 | 55,85 | 54,45 | 55,18 | 0,99% | 438.536,00 |
| 02.12.2025 | 55,24 | 55,24 | 54,08 | 54,64 | -1,30% | 596.690,00 |
| 01.12.2025 | 53,20 | 55,97 | 53,20 | 55,36 | 3,07% | 625.441,00 |
| 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% | 846.789,00 |
| 21.11.2025 | 50,23 | 53,50 | 50,23 | 53,35 | 6,96% | 644.687,00 |
| 20.11.2025 | 49,96 | 50,67 | 49,57 | 49,88 | -0,56% | 628.569,00 |
| 19.11.2025 | 50,83 | 50,90 | 49,96 | 50,16 | -1,95% | 508.828,00 |
| 18.11.2025 | 50,93 | 51,75 | 50,51 | 51,16 | -0,56% | 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 | -1,43% | 731.128,00 |
| 13.11.2025 | 52,91 | 54,76 | 52,83 | 54,47 | 2,68% | 835.114,00 |
| 12.11.2025 | 53,12 | 53,87 | 52,72 | 53,05 | 1,01% | 428.516,00 |
| 11.11.2025 | 51,25 | 52,88 | 51,12 | 52,52 | 2,84% | 582.603,00 |
| 10.11.2025 | 52,11 | 52,34 | 50,66 | 51,07 | -1,16% | 655.677,00 |
| 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 | -3,06% | 738.597,00 |
| 05.11.2025 | 50,26 | 52,95 | 49,93 | 52,36 | 4,41% | 776.789,00 |
| 04.11.2025 | 50,38 | 51,63 | 49,96 | 50,15 | -0,46% | 1.335.642,00 |
| 03.11.2025 | 49,23 | 50,60 | 48,16 | 50,38 | 1,51% | 1.126.537,00 |
| 31.10.2025 | 48,50 | 51,48 | 47,47 | 49,63 | -3,48% | 1.903.760,00 |
| 30.10.2025 | 51,97 | 52,94 | 51,42 | 51,42 | -1,06% | 1.033.214,00 |
| 29.10.2025 | 53,77 | 53,77 | 51,58 | 51,97 | -3,35% | 759.939,00 |
| 28.10.2025 | 54,25 | 54,94 | 52,84 | 53,77 | -2,04% | 658.387,00 |
| 27.10.2025 | 54,31 | 55,11 | 54,07 | 54,89 | 2,37% | 646.070,00 |
| 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% | 534.060,00 |
| 22.10.2025 | 53,80 | 54,35 | 52,69 | 53,26 | -1,73% | 790.513,00 |
| 21.10.2025 | 52,39 | 54,75 | 52,26 | 54,20 | 3,18% | 598.778,00 |
| 20.10.2025 | 52,57 | 53,45 | 52,42 | 52,53 | 0,57% | 560.165,00 |
| 17.10.2025 | 50,99 | 52,56 | 50,93 | 52,23 | 2,73% | 628.714,00 |
| 16.10.2025 | 50,77 | 51,18 | 50,28 | 50,84 | -0,31% | 493.436,00 |
| 15.10.2025 | 52,45 | 52,87 | 50,89 | 51,00 | -0,84% | 445.425,00 |
| 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 |