80,305$
-0,82%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 81,59 | 82,50 | 80,27 | 80,31 | -0,82% | 57.194,00 |
| 05.02.2025 | 79,00 | 82,66 | 78,88 | 80,97 | -5,70% | 1.624.587,00 |
| 04.02.2025 | 85,69 | 87,42 | 85,16 | 85,86 | 0,79% | 856.354,00 |
| 03.02.2025 | 86,54 | 87,38 | 84,55 | 85,19 | -3,52% | 928.448,00 |
| 31.01.2025 | 90,10 | 90,65 | 88,27 | 88,30 | -2,28% | 596.328,00 |
| 30.01.2025 | 89,20 | 90,95 | 88,41 | 90,36 | 2,09% | 448.660,00 |
| 29.01.2025 | 89,72 | 90,42 | 88,50 | 88,51 | -1,27% | 494.196,00 |
| 28.01.2025 | 89,05 | 91,01 | 89,05 | 89,65 | 0,08% | 401.712,00 |
| 27.01.2025 | 89,08 | 89,95 | 88,67 | 89,58 | 0,26% | 368.357,00 |
| 24.01.2025 | 89,57 | 90,98 | 88,78 | 89,35 | -0,19% | 453.861,00 |
| 23.01.2025 | 87,08 | 89,66 | 86,61 | 89,52 | 2,11% | 464.686,00 |
| 22.01.2025 | 87,09 | 87,77 | 86,44 | 87,67 | 0,50% | 332.003,00 |
| 21.01.2025 | 84,32 | 87,33 | 83,90 | 87,23 | 4,32% | 340.894,00 |
| 17.01.2025 | 83,57 | 84,34 | 82,98 | 83,62 | 0,94% | 267.862,00 |
| 16.01.2025 | 82,78 | 83,00 | 82,03 | 82,84 | -0,12% | 260.431,00 |
| 15.01.2025 | 84,26 | 84,58 | 82,79 | 82,94 | -0,59% | 316.197,00 |
| 14.01.2025 | 83,57 | 84,68 | 83,11 | 83,43 | 0,28% | 339.171,00 |
| 13.01.2025 | 82,27 | 83,64 | 81,29 | 83,20 | 0,76% | 388.873,00 |
| 10.01.2025 | 81,96 | 83,07 | 81,57 | 82,57 | -0,06% | 358.250,00 |
| 08.01.2025 | 82,25 | 83,29 | 80,76 | 82,62 | 0,27% | 337.318,00 |
| 07.01.2025 | 82,54 | 83,96 | 81,93 | 82,40 | -0,84% | 384.577,00 |
| 06.01.2025 | 82,87 | 83,85 | 82,59 | 83,10 | 0,52% | 505.929,00 |
| 03.01.2025 | 82,18 | 83,43 | 81,00 | 82,67 | 0,00% | 394.775,00 |
| 02.01.2025 | 84,72 | 85,45 | 82,40 | 82,67 | -1,50% | 437.285,00 |
| 31.12.2024 | 83,88 | 84,74 | 83,76 | 83,93 | 0,55% | 449.767,00 |
| 30.12.2024 | 85,18 | 85,21 | 83,12 | 83,47 | -2,67% | 414.346,00 |
| 27.12.2024 | 86,26 | 86,83 | 85,57 | 85,76 | -0,92% | 299.036,00 |
| 26.12.2024 | 87,05 | 87,90 | 86,23 | 86,56 | -0,79% | 313.455,00 |
| 24.12.2024 | 87,04 | 87,46 | 86,75 | 87,25 | 0,02% | 124.428,00 |
| 23.12.2024 | 87,76 | 88,69 | 85,97 | 87,23 | -1,22% | 403.928,00 |
| 20.12.2024 | 87,72 | 89,35 | 87,63 | 88,31 | 0,74% | 1.564.569,00 |
| 19.12.2024 | 87,76 | 88,57 | 87,05 | 87,66 | 0,02% | 473.316,00 |
| 18.12.2024 | 90,69 | 91,30 | 87,60 | 87,64 | -3,38% | 450.546,00 |
| 17.12.2024 | 89,77 | 90,94 | 89,50 | 90,71 | 0,96% | 502.492,00 |
| 16.12.2024 | 88,57 | 90,50 | 87,51 | 89,85 | 1,25% | 436.781,00 |
| 13.12.2024 | 88,42 | 88,90 | 87,44 | 88,74 | 0,07% | 337.815,00 |
| 12.12.2024 | 88,72 | 89,39 | 87,80 | 88,68 | -0,38% | 352.580,00 |
| 11.12.2024 | 90,10 | 90,48 | 88,87 | 89,02 | -1,19% | 566.636,00 |
| 10.12.2024 | 90,65 | 90,86 | 88,63 | 90,09 | -0,62% | 417.455,00 |
| 09.12.2024 | 88,44 | 91,24 | 87,93 | 90,65 | 2,60% | 676.351,00 |
| 06.12.2024 | 88,85 | 89,57 | 87,89 | 88,35 | 0,53% | 325.227,00 |
| 05.12.2024 | 88,84 | 88,84 | 87,15 | 87,88 | -0,79% | 471.924,00 |
| 04.12.2024 | 88,01 | 88,82 | 87,46 | 88,58 | 0,26% | 364.937,00 |
| 03.12.2024 | 88,23 | 88,92 | 87,33 | 88,35 | 0,28% | 317.462,00 |
| 02.12.2024 | 87,37 | 88,18 | 86,05 | 88,10 | 0,99% | 732.513,00 |
| 29.11.2024 | 87,42 | 88,51 | 87,16 | 87,24 | 0,09% | 239.049,00 |
| 27.11.2024 | 87,11 | 88,14 | 86,45 | 87,16 | 0,28% | 319.588,00 |
| 26.11.2024 | 87,89 | 88,33 | 86,83 | 86,92 | -1,31% | 391.897,00 |
| 25.11.2024 | 84,54 | 88,62 | 84,54 | 88,07 | 5,50% | 724.075,00 |
| 22.11.2024 | 81,73 | 83,80 | 81,48 | 83,48 | 3,10% | 413.481,00 |
| 21.11.2024 | 80,73 | 81,62 | 80,08 | 80,97 | 1,09% | 58.834,00 |
| 20.11.2024 | 81,40 | 81,40 | 79,76 | 80,10 | -2,47% | 345.740,00 |
| 19.11.2024 | 81,70 | 82,56 | 81,04 | 82,13 | -0,36% | 323.593,00 |
| 18.11.2024 | 83,99 | 83,99 | 82,21 | 82,43 | -1,41% | 483.659,00 |
| 15.11.2024 | 84,69 | 85,07 | 83,51 | 83,61 | -1,28% | 425.215,00 |
| 14.11.2024 | 84,93 | 85,65 | 84,60 | 84,69 | 0,12% | 360.602,00 |
| 13.11.2024 | 83,46 | 85,26 | 83,46 | 84,59 | 1,48% | 405.731,00 |
| 12.11.2024 | 83,79 | 84,11 | 82,45 | 83,36 | -0,35% | 611.993,00 |
| 11.11.2024 | 83,87 | 84,88 | 83,46 | 83,65 | 0,24% | 544.227,00 |
| 08.11.2024 | 84,91 | 85,05 | 83,04 | 83,45 | -1,96% | 615.551,00 |
| 07.11.2024 | 83,79 | 85,72 | 83,79 | 85,12 | 1,59% | 318.443,00 |
| 06.11.2024 | 84,36 | 85,18 | 83,00 | 83,79 | 0,84% | 685.560,00 |
| 05.11.2024 | 81,63 | 83,88 | 81,63 | 83,09 | 1,55% | 645.609,00 |
| 04.11.2024 | 80,66 | 82,42 | 80,59 | 81,82 | 1,83% | 515.334,00 |
| 01.11.2024 | 80,00 | 81,18 | 79,36 | 80,35 | -0,15% | 852.835,00 |
| 31.10.2024 | 79,83 | 82,32 | 79,36 | 80,47 | 5,58% | 1.395.173,00 |
| 30.10.2024 | 76,01 | 77,46 | 76,01 | 76,22 | 0,14% | 757.184,00 |
| 29.10.2024 | 76,00 | 77,23 | 75,77 | 76,11 | 0,54% | 363.384,00 |
| 28.10.2024 | 75,81 | 77,11 | 75,65 | 75,70 | 0,69% | 549.542,00 |
| 25.10.2024 | 77,15 | 77,83 | 75,08 | 75,18 | -2,08% | 367.356,00 |
| 24.10.2024 | 78,29 | 78,46 | 76,77 | 76,78 | -1,49% | 364.573,00 |
| 23.10.2024 | 78,68 | 79,04 | 77,70 | 77,94 | -1,47% | 298.596,00 |
| 22.10.2024 | 80,68 | 80,68 | 78,92 | 79,10 | -2,14% | 366.895,00 |
| 21.10.2024 | 84,00 | 84,04 | 79,84 | 80,83 | -4,22% | 476.357,00 |
| 18.10.2024 | 83,75 | 84,40 | 82,96 | 84,39 | 0,98% | 377.592,00 |
| 17.10.2024 | 79,92 | 83,78 | 79,92 | 83,57 | 0,82% | 410.861,00 |
| 16.10.2024 | 81,95 | 83,10 | 81,26 | 82,89 | 1,51% | 269.055,00 |
| 15.10.2024 | 79,87 | 82,83 | 79,87 | 81,66 | 2,16% | 264.897,00 |
| 14.10.2024 | 80,21 | 80,47 | 79,56 | 79,93 | -0,25% | 289.218,00 |
| 11.10.2024 | 79,65 | 80,37 | 79,65 | 80,13 | 0,79% | 225.857,00 |
| 10.10.2024 | 80,07 | 80,69 | 79,26 | 79,50 | -1,09% | 251.608,00 |
| 09.10.2024 | 80,78 | 81,13 | 80,30 | 80,38 | -0,48% | 174.807,00 |
| 08.10.2024 | 79,92 | 80,88 | 79,59 | 80,77 | 0,86% | 207.610,00 |
| 07.10.2024 | 82,01 | 82,01 | 79,47 | 80,08 | -2,85% | 282.301,00 |
| 04.10.2024 | 81,59 | 82,51 | 81,21 | 82,43 | 1,78% | 215.553,00 |
| 03.10.2024 | 81,69 | 81,90 | 80,80 | 80,99 | -1,42% | 241.532,00 |
| 02.10.2024 | 83,62 | 83,81 | 81,96 | 82,16 | -2,61% | 323.678,00 |
| 01.10.2024 | 82,94 | 84,76 | 81,76 | 84,36 | 1,41% | 404.299,00 |
| 30.09.2024 | 82,89 | 83,38 | 81,81 | 83,19 | 0,52% | 424.885,00 |
| 27.09.2024 | 82,67 | 83,99 | 82,17 | 82,76 | 0,77% | 258.287,00 |
| 26.09.2024 | 80,71 | 82,30 | 80,51 | 82,13 | 2,53% | 291.518,00 |
| 25.09.2024 | 79,97 | 80,61 | 79,71 | 80,10 | 0,38% | 358.299,00 |
| 24.09.2024 | 80,85 | 81,22 | 79,71 | 79,80 | -1,36% | 396.694,00 |
| 23.09.2024 | 82,24 | 82,89 | 80,88 | 80,90 | -1,62% | 386.795,00 |
| 20.09.2024 | 82,02 | 82,52 | 81,14 | 82,23 | -0,30% | 819.548,00 |
| 19.09.2024 | 84,37 | 84,68 | 82,31 | 82,48 | -0,83% | 347.845,00 |
| 18.09.2024 | 83,42 | 84,36 | 82,65 | 83,17 | -0,50% | 318.620,00 |
| 17.09.2024 | 83,72 | 83,87 | 82,84 | 83,59 | 0,32% | 268.480,00 |
| 16.09.2024 | 82,80 | 83,66 | 82,59 | 83,32 | 0,79% | 232.932,00 |
| 13.09.2024 | 81,86 | 83,26 | 81,26 | 82,67 | 1,49% | 234.952,00 |