61,770$
-2,68%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 62,52 | 62,94 | 60,65 | 61,72 | -2,76% | 765.975,00 |
| 22.07.2026 | 63,29 | 64,89 | 63,29 | 63,47 | 0,37% | 556.653,00 |
| 21.07.2026 | 61,81 | 63,34 | 61,71 | 63,24 | 3,01% | 578.126,00 |
| 20.07.2026 | 63,42 | 63,86 | 60,93 | 61,39 | -3,32% | 899.660,00 |
| 17.07.2026 | 64,35 | 65,40 | 63,17 | 63,50 | -1,27% | 443.773,00 |
| 16.07.2026 | 63,67 | 64,96 | 63,67 | 64,32 | 1,68% | 464.795,00 |
| 15.07.2026 | 62,45 | 64,88 | 62,45 | 63,26 | 0,86% | 468.064,00 |
| 14.07.2026 | 64,09 | 64,16 | 61,91 | 62,72 | -1,59% | 398.486,00 |
| 13.07.2026 | 63,64 | 64,53 | 63,42 | 63,74 | 1,21% | 425.431,00 |
| 10.07.2026 | 63,90 | 64,71 | 62,90 | 62,97 | -1,01% | 439.118,00 |
| 09.07.2026 | 62,48 | 64,36 | 62,17 | 63,61 | 1,56% | 435.781,00 |
| 08.07.2026 | 63,49 | 63,49 | 61,84 | 62,63 | -2,17% | 439.887,00 |
| 07.07.2026 | 63,61 | 64,66 | 63,08 | 64,02 | 1,19% | 356.171,00 |
| 06.07.2026 | 63,36 | 63,70 | 61,57 | 63,27 | -0,08% | 442.409,00 |
| 02.07.2026 | 63,75 | 64,81 | 62,79 | 63,32 | -0,63% | 515.072,00 |
| 01.07.2026 | 62,12 | 63,75 | 61,32 | 63,72 | 3,09% | 409.918,00 |
| 30.06.2026 | 61,08 | 62,39 | 60,39 | 61,81 | 0,28% | 468.421,00 |
| 29.06.2026 | 64,15 | 64,16 | 61,24 | 61,64 | -4,45% | 606.114,00 |
| 26.06.2026 | 63,86 | 64,81 | 63,58 | 64,51 | 1,02% | 804.859,00 |
| 25.06.2026 | 64,22 | 65,34 | 62,64 | 63,86 | -1,04% | 668.413,00 |
| 24.06.2026 | 64,50 | 65,48 | 64,04 | 64,53 | 0,91% | 454.136,00 |
| 23.06.2026 | 64,40 | 64,83 | 63,24 | 63,95 | -1,30% | 489.348,00 |
| 22.06.2026 | 66,54 | 67,04 | 64,62 | 64,79 | -2,51% | 895.158,00 |
| 18.06.2026 | 64,97 | 67,19 | 64,97 | 66,46 | 3,89% | 968.949,00 |
| 17.06.2026 | 65,04 | 66,28 | 63,59 | 63,97 | -2,17% | 534.562,00 |
| 16.06.2026 | 66,83 | 67,37 | 65,07 | 65,39 | -2,26% | 471.831,00 |
| 15.06.2026 | 67,87 | 69,06 | 66,76 | 66,90 | -0,13% | 485.225,00 |
| 12.06.2026 | 67,29 | 67,95 | 66,41 | 66,99 | 0,60% | 406.884,00 |
| 11.06.2026 | 64,98 | 66,74 | 64,70 | 66,59 | 3,27% | 444.269,00 |
| 10.06.2026 | 65,53 | 65,98 | 64,35 | 64,48 | -1,93% | 380.822,00 |
| 09.06.2026 | 65,48 | 67,10 | 64,94 | 65,75 | 0,94% | 399.841,00 |
| 08.06.2026 | 63,86 | 65,52 | 63,72 | 65,14 | 1,43% | 413.732,00 |
| 05.06.2026 | 64,85 | 65,13 | 63,72 | 64,22 | -1,11% | 337.633,00 |
| 04.06.2026 | 65,69 | 66,04 | 63,74 | 64,94 | -0,18% | 413.304,00 |
| 03.06.2026 | 66,32 | 66,32 | 64,73 | 65,06 | -2,27% | 397.524,00 |
| 02.06.2026 | 65,58 | 67,17 | 65,53 | 66,57 | 0,85% | 474.003,00 |
| 01.06.2026 | 65,65 | 66,22 | 64,69 | 66,01 | -0,26% | 553.927,00 |
| 29.05.2026 | 67,56 | 67,56 | 66,02 | 66,18 | -2,37% | 674.501,00 |
| 28.05.2026 | 65,86 | 68,30 | 65,81 | 67,79 | 2,05% | 512.399,00 |
| 27.05.2026 | 66,64 | 68,11 | 65,63 | 66,43 | 0,93% | 680.462,00 |
| 26.05.2026 | 63,84 | 66,06 | 63,28 | 65,81 | 3,82% | 615.380,00 |
| 22.05.2026 | 61,50 | 64,00 | 61,49 | 63,39 | 3,29% | 549.291,00 |
| 21.05.2026 | 60,12 | 62,08 | 58,82 | 61,37 | 1,52% | 459.497,00 |
| 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 |