61,400$
1,62%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 60,12 | 62,08 | 58,82 | 61,37 | 1,52% | 459.498,00 |
| 20.05.2026 | 58,44 | 60,50 | 57,12 | 60,45 | 3,15% | 478.497,00 |
| 19.05.2026 | 58,88 | 59,42 | 57,65 | 58,61 | -0,92% | 403.787,00 |
| 18.05.2026 | 58,11 | 60,19 | 57,22 | 59,15 | 2,42% | 605.717,00 |
| 15.05.2026 | 58,22 | 58,68 | 57,25 | 57,75 | -0,40% | 441.955,00 |
| 14.05.2026 | 58,24 | 58,73 | 57,57 | 57,98 | -0,14% | 526.204,00 |
| 13.05.2026 | 58,47 | 58,80 | 57,49 | 58,06 | -0,96% | 504.414,00 |
| 12.05.2026 | 59,51 | 59,78 | 58,56 | 58,62 | -1,06% | 506.622,00 |
| 11.05.2026 | 62,87 | 62,97 | 59,07 | 59,25 | -6,01% | 491.155,00 |
| 08.05.2026 | 63,45 | 63,57 | 62,34 | 63,04 | -0,46% | 479.258,00 |
| 07.05.2026 | 63,39 | 64,63 | 62,67 | 63,33 | -0,19% | 672.138,00 |
| 06.05.2026 | 61,55 | 63,54 | 61,50 | 63,45 | 4,88% | 757.741,00 |
| 05.05.2026 | 59,91 | 61,86 | 59,83 | 60,50 | 1,80% | 580.577,00 |
| 04.05.2026 | 61,52 | 61,52 | 59,10 | 59,43 | -4,68% | 1.079.087,00 |
| 01.05.2026 | 63,41 | 63,76 | 60,58 | 62,35 | 2,40% | 1.423.007,00 |
| 30.04.2026 | 60,28 | 61,50 | 60,00 | 60,89 | 1,50% | 810.597,00 |
| 29.04.2026 | 60,83 | 60,83 | 59,24 | 59,99 | -1,78% | 563.345,00 |
| 28.04.2026 | 61,42 | 62,05 | 60,45 | 61,08 | 0,00% | 554.603,00 |
| 27.04.2026 | 60,35 | 61,47 | 60,35 | 61,08 | 1,36% | 918.151,00 |
| 24.04.2026 | 62,22 | 62,72 | 60,17 | 60,26 | -3,15% | 450.430,00 |
| 23.04.2026 | 62,63 | 62,67 | 61,65 | 62,22 | -0,70% | 409.559,00 |
| 22.04.2026 | 64,21 | 64,29 | 62,38 | 62,66 | -2,09% | 366.080,00 |
| 21.04.2026 | 64,23 | 65,13 | 63,77 | 64,00 | -0,05% | 445.686,00 |
| 20.04.2026 | 60,80 | 64,13 | 60,68 | 64,03 | 5,33% | 647.976,00 |
| 17.04.2026 | 58,64 | 61,39 | 58,35 | 60,79 | 5,34% | 676.886,00 |
| 16.04.2026 | 58,04 | 59,09 | 57,47 | 57,71 | -0,38% | 342.012,00 |
| 15.04.2026 | 57,85 | 58,15 | 57,49 | 57,93 | 0,29% | 383.555,00 |
| 14.04.2026 | 57,36 | 58,18 | 57,09 | 57,76 | 0,89% | 294.269,00 |
| 13.04.2026 | 56,97 | 57,40 | 56,19 | 57,25 | -0,02% | 383.405,00 |
| 10.04.2026 | 58,85 | 59,36 | 57,12 | 57,26 | -2,59% | 406.661,00 |
| 09.04.2026 | 57,64 | 58,94 | 57,06 | 58,78 | 1,54% | 509.196,00 |
| 08.04.2026 | 57,40 | 58,45 | 57,16 | 57,89 | 4,17% | 837.477,00 |
| 07.04.2026 | 55,59 | 55,98 | 54,70 | 55,57 | -0,13% | 580.753,00 |
| 06.04.2026 | 54,27 | 55,68 | 54,27 | 55,64 | 2,19% | 469.040,00 |
| 02.04.2026 | 54,07 | 55,21 | 53,17 | 54,45 | -0,26% | 633.163,00 |
| 01.04.2026 | 54,90 | 55,16 | 54,20 | 54,59 | -0,35% | 637.376,00 |
| 31.03.2026 | 53,82 | 55,03 | 53,30 | 54,78 | 3,61% | 853.962,00 |
| 30.03.2026 | 55,07 | 55,29 | 52,05 | 52,87 | -3,19% | 874.653,00 |
| 27.03.2026 | 54,52 | 55,05 | 53,95 | 54,61 | -0,42% | 1.020.647,00 |
| 26.03.2026 | 55,29 | 56,39 | 54,55 | 54,84 | -0,96% | 598.113,00 |
| 25.03.2026 | 56,00 | 56,25 | 54,76 | 55,37 | -0,29% | 730.731,00 |
| 24.03.2026 | 54,66 | 55,89 | 54,66 | 55,53 | 0,85% | 671.047,00 |
| 23.03.2026 | 56,76 | 57,01 | 54,89 | 55,06 | -0,31% | 649.574,00 |
| 20.03.2026 | 55,53 | 55,90 | 54,77 | 55,23 | -0,16% | 1.099.145,00 |
| 19.03.2026 | 54,81 | 55,67 | 54,52 | 55,32 | 0,58% | 578.865,00 |
| 18.03.2026 | 55,24 | 56,28 | 54,79 | 55,00 | -0,33% | 562.984,00 |
| 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 |