53,000€
6,00%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -8,26% | 252,00 |
| 04.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | 142,00 |
| 29.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | 49,00 |
| 24.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 33,00 |
| 22.04.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 1,00 |
| 21.04.2026 | 55,00 | 55,00 | 54,50 | 54,50 | 1,87% | 223,00 |
| 20.04.2026 | 51,50 | 53,50 | 51,50 | 53,50 | 8,30% | 345,00 |
| 15.04.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | 1,00 |
| 13.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | 37,00 |
| 10.04.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | 1,00 |
| 08.04.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 3,77% | 60,00 |
| 07.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | 2,00 |
| 01.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | 60,00 |
| 31.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | 110,00 |
| 25.03.2026 | 48,20 | 48,20 | 48,00 | 48,00 | -0,41% | 80,00 |
| 24.03.2026 | 47,00 | 48,20 | 47,00 | 48,20 | 0,42% | 229,00 |
| 23.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 54,00 |
| 13.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | 100,00 |
| 10.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 30,00 |
| 09.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | 1,00 |
| 03.03.2026 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | 8,00 |
| 02.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 58,00 |
| 25.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | 1,00 |
| 20.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 2,00 |
| 17.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 2,00 |
| 10.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 13,00 |
| 09.02.2026 | 53,50 | 53,50 | 52,50 | 52,50 | 0,96% | 4,00 |
| 05.02.2026 | 56,00 | 56,00 | 52,00 | 52,00 | -7,14% | 15,00 |
| 04.02.2026 | 51,00 | 58,00 | 50,50 | 56,00 | 15,70% | 249,00 |
| 03.02.2026 | 48,00 | 48,40 | 48,00 | 48,40 | 7,08% | 90,00 |
| 28.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 132,00 |
| 27.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 30,00 |
| 26.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | 10,00 |
| 22.01.2026 | 45,40 | 46,40 | 45,40 | 46,40 | 2,20% | 26,00 |
| 21.01.2026 | 44,00 | 45,40 | 44,00 | 45,40 | 0,44% | 15,00 |
| 20.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -5,44% | 116,00 |
| 16.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 43,00 |
| 09.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | 10,00 |
| 08.01.2026 | 47,60 | 47,80 | 47,60 | 47,80 | 0,84% | 3,00 |
| 07.01.2026 | 47,60 | 47,60 | 47,40 | 47,40 | -2,07% | 4,00 |
| 06.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | 71,00 |
| 02.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | 10,00 |
| 18.12.2025 | 47,80 | 48,40 | 47,80 | 48,40 | -0,41% | 202,00 |
| 12.12.2025 | 48,80 | 48,80 | 48,60 | 48,60 | 3,85% | 226,00 |
| 08.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | 106,00 |
| 04.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | 1,00 |
| 02.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | 2,00 |
| 01.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 130,00 |
| 25.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 23,00 |
| 21.11.2025 | 45,00 | 46,00 | 45,00 | 46,00 | 3,14% | 272,00 |
| 18.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 97,00 |
| 10.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 14,00 |
| 06.11.2025 | 45,00 | 45,00 | 44,00 | 44,00 | 4,76% | 9,00 |
| 03.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 30,00 |
| 31.10.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 4,90% | 942,00 |
| 30.10.2025 | 43,80 | 43,80 | 40,80 | 40,80 | -11,69% | 110,00 |
| 29.10.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 1,76% | 260,00 |
| 28.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | 6,00 |
| 27.10.2025 | 46,40 | 46,60 | 46,40 | 46,60 | 2,64% | 166,00 |
| 20.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | 26,00 |
| 16.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | 25,00 |
| 15.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 3,00 |
| 06.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | 15,00 |
| 03.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | 30,00 |
| 01.10.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 1,36% | 2,00 |
| 30.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 23,00 |
| 25.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -3,52% | 239,00 |
| 23.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | 23,00 |
| 18.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 132,00 |
| 17.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 1,00 |
| 15.09.2025 | 47,20 | 47,20 | 46,20 | 46,20 | 0,00% | 12,00 |
| 12.09.2025 | 47,80 | 47,80 | 46,20 | 46,20 | -6,85% | 60,00 |
| 05.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | 39,00 |
| 03.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | 52,00 |
| 26.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 55,00 |
| 25.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | 1,00 |
| 20.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 40,00 |
| 19.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 1,00 |
| 18.08.2025 | 46,20 | 46,20 | 45,80 | 45,80 | 0,44% | 5,00 |
| 15.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | 126,00 |
| 14.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | 40,00 |
| 12.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -5,29% | 40,00 |
| 05.08.2025 | 44,60 | 45,40 | 44,60 | 45,40 | 4,13% | 84,00 |
| 04.08.2025 | 43,80 | 43,80 | 43,40 | 43,60 | 1,40% | 10,00 |
| 01.08.2025 | 44,60 | 44,60 | 43,00 | 43,00 | -16,50% | 406,00 |
| 30.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 5,00 |
| 29.07.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | 13,00 |
| 28.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 26,00 |
| 25.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 26,00 |
| 18.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | 49,00 |
| 10.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 4,00 |
| 08.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 143,00 |
| 02.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 10,00 |
| 27.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | 38,00 |
| 24.06.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 0,00% | 8,00 |
| 23.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 116,00 |
| 20.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 2,00 |
| 18.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 10,00 |
| 17.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | 39,00 |
| 03.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -4,42% | 195,00 |