83,580$
-1,35%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 84,69 | 84,77 | 83,19 | 83,59 | -1,33% | 261.116,00 |
| 14.05.2024 | 85,67 | 85,96 | 84,03 | 84,72 | -0,06% | 355.135,00 |
| 13.05.2024 | 84,50 | 86,73 | 84,10 | 84,77 | 0,83% | 560.325,00 |
| 10.05.2024 | 83,00 | 84,20 | 82,37 | 84,07 | 1,30% | 653.938,00 |
| 09.05.2024 | 82,10 | 82,99 | 81,81 | 82,99 | 1,29% | 210.388,00 |
| 08.05.2024 | 82,11 | 82,44 | 81,30 | 81,93 | -0,38% | 348.386,00 |
| 07.05.2024 | 81,76 | 82,43 | 81,69 | 82,24 | 1,12% | 236.849,00 |
| 06.05.2024 | 81,49 | 81,75 | 81,11 | 81,33 | 0,40% | 263.255,00 |
| 03.05.2024 | 82,17 | 82,89 | 80,28 | 81,01 | -0,71% | 352.578,00 |
| 02.05.2024 | 81,70 | 82,00 | 80,81 | 81,59 | 0,22% | 359.448,00 |
| 01.05.2024 | 79,78 | 81,81 | 78,97 | 81,41 | 2,20% | 592.705,00 |
| 30.04.2024 | 78,20 | 80,51 | 78,20 | 79,66 | 0,72% | 596.623,00 |
| 29.04.2024 | 80,13 | 80,25 | 76,90 | 79,09 | -1,14% | 770.411,00 |
| 26.04.2024 | 86,00 | 86,11 | 79,32 | 80,00 | 1,25% | 1.713.696,00 |
| 25.04.2024 | 79,56 | 79,82 | 78,54 | 79,01 | -0,97% | 839.807,00 |
| 24.04.2024 | 79,05 | 80,27 | 78,81 | 79,78 | 1,00% | 546.285,00 |
| 23.04.2024 | 76,90 | 79,24 | 76,61 | 78,99 | 2,40% | 506.453,00 |
| 22.04.2024 | 76,89 | 78,38 | 76,57 | 77,14 | 0,77% | 516.991,00 |
| 19.04.2024 | 75,28 | 76,82 | 75,28 | 76,55 | 1,34% | 696.243,00 |
| 18.04.2024 | 75,57 | 75,66 | 74,95 | 75,54 | 0,72% | 294.388,00 |
| 17.04.2024 | 75,63 | 75,83 | 74,82 | 75,00 | -0,07% | 326.264,00 |
| 16.04.2024 | 73,95 | 75,23 | 73,04 | 75,05 | 1,10% | 430.203,00 |
| 15.04.2024 | 75,44 | 75,60 | 73,91 | 74,23 | -0,76% | 548.893,00 |
| 12.04.2024 | 74,69 | 75,08 | 74,29 | 74,80 | -0,87% | 490.449,00 |
| 11.04.2024 | 75,88 | 76,11 | 74,87 | 75,46 | 0,24% | 285.011,00 |
| 10.04.2024 | 75,42 | 75,77 | 74,87 | 75,28 | -2,06% | 294.284,00 |
| 09.04.2024 | 76,77 | 77,02 | 75,96 | 76,86 | 0,62% | 299.095,00 |
| 08.04.2024 | 75,84 | 76,83 | 75,47 | 76,39 | 1,22% | 347.323,00 |
| 05.04.2024 | 74,90 | 76,09 | 74,86 | 75,47 | 0,37% | 560.761,00 |
| 04.04.2024 | 77,46 | 77,53 | 74,95 | 75,19 | -1,60% | 391.890,00 |
| 03.04.2024 | 77,69 | 77,77 | 75,91 | 76,41 | -1,70% | 400.278,00 |
| 02.04.2024 | 79,84 | 79,84 | 76,57 | 77,73 | -4,06% | 378.480,00 |
| 01.04.2024 | 81,22 | 81,32 | 80,28 | 81,02 | -0,20% | 417.833,00 |
| 28.03.2024 | 79,87 | 81,31 | 79,73 | 81,18 | 2,00% | 479.518,00 |
| 27.03.2024 | 79,40 | 80,42 | 79,25 | 79,59 | 0,85% | 528.439,00 |
| 26.03.2024 | 78,68 | 79,23 | 78,44 | 78,92 | 1,10% | 486.102,00 |
| 25.03.2024 | 77,47 | 78,90 | 77,47 | 78,06 | 0,68% | 410.564,00 |
| 22.03.2024 | 77,99 | 78,07 | 76,91 | 77,53 | -1,55% | 387.135,00 |
| 21.03.2024 | 78,17 | 79,05 | 77,69 | 78,75 | 1,07% | 312.004,00 |
| 20.03.2024 | 77,51 | 78,18 | 77,20 | 77,92 | 0,76% | 262.949,00 |
| 19.03.2024 | 76,83 | 77,87 | 76,83 | 77,33 | 0,57% | 326.771,00 |
| 18.03.2024 | 79,23 | 79,36 | 76,48 | 76,89 | -3,56% | 470.729,00 |
| 15.03.2024 | 79,29 | 80,44 | 79,29 | 79,73 | 0,28% | 2.392.161,00 |
| 14.03.2024 | 80,53 | 80,53 | 79,16 | 79,51 | -1,01% | 416.191,00 |
| 13.03.2024 | 80,26 | 80,85 | 79,96 | 80,32 | 0,27% | 427.380,00 |
| 12.03.2024 | 79,94 | 80,29 | 79,17 | 80,10 | 0,39% | 445.025,00 |
| 11.03.2024 | 80,54 | 80,91 | 79,73 | 79,79 | -1,12% | 347.546,00 |
| 08.03.2024 | 81,18 | 81,42 | 80,66 | 80,69 | 0,01% | 361.149,00 |
| 07.03.2024 | 80,39 | 80,94 | 80,12 | 80,68 | 0,37% | 251.409,00 |
| 06.03.2024 | 80,42 | 80,63 | 79,82 | 80,38 | 0,68% | 348.057,00 |
| 05.03.2024 | 79,78 | 80,72 | 79,24 | 79,84 | -0,16% | 241.202,00 |
| 04.03.2024 | 81,13 | 81,13 | 79,87 | 79,97 | -1,51% | 379.988,00 |
| 01.03.2024 | 82,49 | 82,49 | 81,10 | 81,20 | -1,85% | 342.795,00 |
| 29.02.2024 | 82,08 | 82,89 | 81,75 | 82,73 | 1,27% | 315.808,00 |
| 28.02.2024 | 80,72 | 82,10 | 80,33 | 81,69 | 0,00% | 403.548,00 |
| 27.02.2024 | 81,83 | 82,02 | 81,15 | 81,69 | 0,76% | 409.970,00 |
| 26.02.2024 | 82,34 | 82,40 | 80,75 | 81,07 | -2,01% | 430.991,00 |
| 23.02.2024 | 82,22 | 83,15 | 81,78 | 82,73 | 0,95% | 500.322,00 |
| 22.02.2024 | 81,67 | 82,35 | 81,31 | 81,95 | 0,54% | 311.182,00 |
| 21.02.2024 | 80,02 | 81,51 | 79,90 | 81,51 | 1,82% | 350.641,00 |
| 20.02.2024 | 80,58 | 81,24 | 80,01 | 80,05 | -1,28% | 456.284,00 |
| 16.02.2024 | 80,78 | 81,67 | 80,50 | 81,09 | -0,78% | 572.426,00 |
| 15.02.2024 | 81,76 | 82,37 | 81,57 | 81,73 | 0,29% | 275.567,00 |
| 14.02.2024 | 80,88 | 81,60 | 79,81 | 81,49 | 1,67% | 359.653,00 |
| 13.02.2024 | 79,57 | 80,84 | 78,83 | 80,15 | -1,34% | 437.395,00 |
| 12.02.2024 | 80,38 | 81,67 | 80,38 | 81,24 | 1,49% | 478.579,00 |
| 09.02.2024 | 78,54 | 80,33 | 78,50 | 80,05 | 2,53% | 668.219,00 |
| 08.02.2024 | 77,65 | 78,58 | 76,53 | 78,08 | 1,20% | 709.032,00 |
| 07.02.2024 | 77,55 | 78,15 | 76,54 | 77,15 | -0,61% | 447.371,00 |
| 06.02.2024 | 77,49 | 78,29 | 76,94 | 77,62 | 0,12% | 669.202,00 |
| 05.02.2024 | 80,68 | 80,68 | 76,76 | 77,53 | -4,71% | 778.751,00 |
| 02.02.2024 | 73,96 | 81,57 | 73,51 | 81,36 | -0,91% | 2.018.904,00 |
| 01.02.2024 | 79,58 | 82,25 | 79,20 | 82,11 | 3,54% | 760.642,00 |
| 31.01.2024 | 81,13 | 81,56 | 79,25 | 79,30 | -2,57% | 535.378,00 |
| 30.01.2024 | 81,23 | 81,77 | 80,90 | 81,39 | 0,15% | 457.160,00 |
| 29.01.2024 | 80,32 | 81,33 | 79,77 | 81,27 | 0,99% | 391.150,00 |
| 26.01.2024 | 78,49 | 80,84 | 78,15 | 80,47 | 2,60% | 751.777,00 |
| 25.01.2024 | 79,27 | 80,03 | 78,17 | 78,43 | -0,46% | 395.550,00 |
| 24.01.2024 | 79,87 | 80,27 | 78,78 | 78,79 | -0,96% | 256.126,00 |
| 23.01.2024 | 79,95 | 80,66 | 78,84 | 79,55 | 0,25% | 300.892,00 |
| 22.01.2024 | 78,60 | 79,36 | 78,28 | 79,35 | 1,21% | 276.908,00 |
| 19.01.2024 | 77,79 | 78,41 | 76,84 | 78,40 | 1,16% | 263.110,00 |
| 18.01.2024 | 77,49 | 77,74 | 76,18 | 77,50 | 0,66% | 366.648,00 |
| 17.01.2024 | 76,83 | 77,28 | 76,03 | 76,99 | -0,88% | 363.514,00 |
| 16.01.2024 | 76,69 | 77,70 | 75,72 | 77,67 | 0,36% | 438.132,00 |
| 12.01.2024 | 78,07 | 78,77 | 77,04 | 77,39 | -0,23% | 296.237,00 |
| 11.01.2024 | 77,45 | 77,91 | 76,88 | 77,57 | -0,33% | 259.574,00 |
| 10.01.2024 | 77,59 | 77,94 | 76,66 | 77,83 | 0,41% | 292.854,00 |
| 09.01.2024 | 76,35 | 77,81 | 75,91 | 77,51 | 0,96% | 324.344,00 |
| 08.01.2024 | 75,39 | 76,99 | 75,14 | 76,77 | 1,86% | 311.690,00 |
| 05.01.2024 | 75,00 | 76,59 | 73,62 | 75,37 | -2,02% | 744.590,00 |
| 04.01.2024 | 76,37 | 76,97 | 75,71 | 76,92 | 0,29% | 281.795,00 |
| 03.01.2024 | 78,47 | 78,47 | 76,66 | 76,70 | -3,30% | 303.996,00 |
| 02.01.2024 | 79,39 | 79,75 | 78,45 | 79,32 | -0,28% | 392.271,00 |
| 29.12.2023 | 80,32 | 80,79 | 79,45 | 79,54 | -1,12% | 252.552,00 |
| 28.12.2023 | 80,00 | 80,54 | 79,90 | 80,44 | 0,10% | 263.049,00 |
| 27.12.2023 | 80,91 | 81,04 | 80,24 | 80,36 | -0,54% | 248.229,00 |
| 26.12.2023 | 80,49 | 81,34 | 79,75 | 80,80 | 0,76% | 329.914,00 |
| 22.12.2023 | 80,00 | 80,97 | 79,38 | 80,19 | -2,20% | 412.821,00 |
| 21.12.2023 | 81,69 | 82,30 | 81,32 | 81,99 | 0,85% | 225.507,00 |