41,570$
-1,49%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 81,55 | 83,40 | 81,52 | 82,55 | 1,10% | 332.048,00 |
| 30.01.2026 | 83,85 | 83,97 | 80,50 | 81,65 | -3,41% | 475.801,00 |
| 29.01.2026 | 83,43 | 85,26 | 82,30 | 84,53 | 1,77% | 352.728,00 |
| 28.01.2026 | 83,17 | 84,55 | 82,01 | 83,06 | 0,21% | 504.911,00 |
| 27.01.2026 | 84,85 | 86,31 | 82,85 | 82,89 | -0,99% | 562.241,00 |
| 26.01.2026 | 81,38 | 83,82 | 81,35 | 83,72 | 2,00% | 456.311,00 |
| 23.01.2026 | 79,00 | 82,62 | 78,68 | 82,08 | 4,19% | 641.258,00 |
| 22.01.2026 | 79,81 | 80,17 | 77,78 | 78,78 | -1,02% | 649.712,00 |
| 21.01.2026 | 77,61 | 79,80 | 77,50 | 79,59 | 3,24% | 401.269,00 |
| 20.01.2026 | 76,01 | 78,34 | 75,73 | 77,09 | 1,77% | 486.762,00 |
| 16.01.2026 | 73,75 | 75,75 | 73,58 | 75,75 | 2,59% | 383.185,00 |
| 15.01.2026 | 73,51 | 74,79 | 73,32 | 73,84 | 0,34% | 339.986,00 |
| 14.01.2026 | 73,70 | 73,93 | 72,30 | 73,59 | 0,68% | 434.759,00 |
| 13.01.2026 | 71,46 | 73,19 | 70,80 | 73,09 | 3,06% | 510.046,00 |
| 12.01.2026 | 70,80 | 72,15 | 70,53 | 70,92 | 0,25% | 530.873,00 |
| 09.01.2026 | 70,20 | 70,84 | 69,18 | 70,74 | 0,84% | 410.731,00 |
| 08.01.2026 | 67,81 | 70,16 | 67,33 | 70,15 | 3,41% | 348.672,00 |
| 07.01.2026 | 67,18 | 68,06 | 66,41 | 67,84 | 1,04% | 244.748,00 |
| 06.01.2026 | 66,50 | 68,60 | 66,50 | 67,14 | 0,92% | 416.356,00 |
| 05.01.2026 | 63,50 | 66,70 | 63,40 | 66,53 | 5,27% | 482.570,00 |
| 02.01.2026 | 63,23 | 63,69 | 62,44 | 63,20 | -0,64% | 279.247,00 |
| 31.12.2025 | 64,00 | 64,15 | 63,51 | 63,61 | -0,59% | 73.712,00 |
| 30.12.2025 | 65,08 | 65,08 | 63,69 | 63,99 | -1,49% | 223.264,00 |
| 29.12.2025 | 65,03 | 65,42 | 64,47 | 64,96 | -0,64% | 301.733,00 |
| 26.12.2025 | 64,99 | 65,39 | 64,35 | 65,38 | 1,60% | 106.655,00 |
| 24.12.2025 | 63,89 | 64,78 | 63,63 | 64,35 | 1,13% | 130.984,00 |
| 23.12.2025 | 63,28 | 64,31 | 63,01 | 63,63 | 1,08% | 163.207,00 |
| 22.12.2025 | 62,40 | 63,32 | 62,30 | 62,95 | 0,43% | 365.590,00 |
| 19.12.2025 | 63,23 | 63,39 | 62,43 | 62,68 | 1,92% | 778.639,00 |
| 18.12.2025 | 62,05 | 62,16 | 60,69 | 61,50 | -0,53% | 442.329,00 |
| 17.12.2025 | 62,90 | 63,24 | 61,16 | 61,83 | -1,48% | 415.010,00 |
| 16.12.2025 | 62,79 | 63,28 | 62,19 | 62,76 | -0,48% | 481.350,00 |
| 15.12.2025 | 64,39 | 64,39 | 63,02 | 63,06 | -1,31% | 256.176,00 |
| 12.12.2025 | 64,12 | 64,80 | 63,43 | 63,90 | -0,44% | 315.247,00 |
| 11.12.2025 | 64,39 | 65,73 | 63,95 | 64,18 | -0,33% | 390.678,00 |
| 10.12.2025 | 63,44 | 64,48 | 63,16 | 64,39 | 1,26% | 175.209,00 |
| 09.12.2025 | 61,67 | 63,67 | 61,67 | 63,59 | 1,89% | 190.885,00 |
| 08.12.2025 | 62,73 | 62,88 | 61,57 | 62,41 | 0,00% | 138.147,00 |
| 05.12.2025 | 64,72 | 64,72 | 61,88 | 62,41 | -3,09% | 362.800,00 |
| 04.12.2025 | 64,24 | 65,47 | 63,92 | 64,40 | 0,55% | 333.738,00 |
| 03.12.2025 | 64,44 | 65,11 | 63,47 | 64,05 | -0,03% | 223.386,00 |
| 02.12.2025 | 62,50 | 64,31 | 62,25 | 64,07 | 2,84% | 271.828,00 |
| 01.12.2025 | 62,73 | 62,73 | 61,73 | 62,30 | -1,21% | 257.118,00 |
| 28.11.2025 | 61,39 | 63,45 | 61,39 | 63,06 | 0,57% | 178.272,00 |
| 26.11.2025 | 60,84 | 62,93 | 60,84 | 62,70 | 3,65% | 235.451,00 |
| 25.11.2025 | 60,88 | 60,88 | 59,64 | 60,49 | -0,25% | 345.612,00 |
| 24.11.2025 | 60,84 | 61,54 | 60,25 | 60,64 | 0,03% | 475.177,00 |
| 21.11.2025 | 61,60 | 61,73 | 60,04 | 60,62 | -1,49% | 300.856,00 |
| 20.11.2025 | 63,51 | 63,51 | 61,23 | 61,54 | -1,99% | 351.192,00 |
| 19.11.2025 | 62,85 | 63,43 | 62,35 | 62,79 | 0,03% | 198.781,00 |
| 18.11.2025 | 61,94 | 63,23 | 61,83 | 62,77 | 0,38% | 304.179,00 |
| 17.11.2025 | 63,10 | 63,49 | 62,30 | 62,53 | -0,65% | 181.333,00 |
| 14.11.2025 | 61,92 | 63,58 | 61,11 | 62,94 | 0,40% | 436.849,00 |
| 13.11.2025 | 64,02 | 64,95 | 62,20 | 62,69 | -2,28% | 391.942,00 |
| 12.11.2025 | 63,84 | 64,40 | 63,21 | 64,15 | 0,50% | 237.581,00 |
| 11.11.2025 | 63,76 | 65,00 | 63,70 | 63,83 | 0,41% | 258.187,00 |
| 10.11.2025 | 63,78 | 64,19 | 62,53 | 63,57 | 0,55% | 360.331,00 |
| 07.11.2025 | 61,78 | 63,28 | 60,29 | 63,22 | 4,89% | 478.264,00 |
| 06.11.2025 | 59,45 | 60,77 | 59,45 | 60,27 | 1,93% | 475.592,00 |
| 05.11.2025 | 58,20 | 60,03 | 58,20 | 59,13 | 1,84% | 422.685,00 |
| 04.11.2025 | 57,28 | 58,20 | 56,60 | 58,06 | 0,19% | 369.265,00 |
| 03.11.2025 | 58,52 | 58,99 | 57,95 | 57,95 | -0,16% | 238.465,00 |
| 31.10.2025 | 57,68 | 58,31 | 57,38 | 58,04 | 0,29% | 255.758,00 |
| 30.10.2025 | 57,16 | 58,43 | 57,16 | 57,87 | 0,82% | 209.247,00 |
| 29.10.2025 | 57,05 | 57,81 | 56,48 | 57,40 | 1,18% | 319.258,00 |
| 28.10.2025 | 57,02 | 57,06 | 56,24 | 56,73 | -0,33% | 162.488,00 |
| 27.10.2025 | 56,68 | 57,17 | 56,09 | 56,92 | 1,52% | 213.627,00 |
| 24.10.2025 | 56,04 | 56,74 | 56,04 | 56,07 | 0,41% | 293.521,00 |
| 23.10.2025 | 55,02 | 55,84 | 54,83 | 55,84 | 1,40% | 251.129,00 |
| 22.10.2025 | 54,21 | 55,24 | 53,34 | 55,07 | 1,87% | 295.582,00 |
| 21.10.2025 | 55,70 | 55,94 | 54,01 | 54,06 | -2,87% | 512.042,00 |
| 20.10.2025 | 57,30 | 57,37 | 55,35 | 55,66 | -2,35% | 471.578,00 |
| 17.10.2025 | 56,14 | 57,40 | 56,14 | 57,00 | 1,23% | 444.710,00 |
| 16.10.2025 | 55,55 | 56,37 | 54,99 | 56,31 | 1,64% | 434.767,00 |
| 15.10.2025 | 55,01 | 55,55 | 54,92 | 55,40 | 1,56% | 270.849,00 |
| 14.10.2025 | 54,56 | 55,24 | 53,53 | 54,55 | -0,75% | 401.755,00 |
| 13.10.2025 | 53,33 | 55,27 | 53,18 | 54,96 | 4,61% | 274.694,00 |
| 10.10.2025 | 54,20 | 54,24 | 52,45 | 52,54 | -3,53% | 363.792,00 |
| 09.10.2025 | 52,80 | 54,72 | 52,65 | 54,46 | 3,18% | 286.562,00 |
| 08.10.2025 | 52,40 | 52,79 | 52,28 | 52,78 | 1,52% | 154.271,00 |
| 07.10.2025 | 52,00 | 52,27 | 51,57 | 51,99 | -0,33% | 186.288,00 |
| 06.10.2025 | 52,00 | 52,49 | 51,81 | 52,16 | 1,56% | 185.153,00 |
| 02.10.2025 | 52,35 | 52,38 | 50,72 | 51,36 | -1,27% | 238.117,00 |
| 01.10.2025 | 52,00 | 52,27 | 51,69 | 52,02 | 0,15% | 305.637,00 |
| 30.09.2025 | 51,79 | 52,01 | 51,46 | 51,94 | 0,74% | 261.419,00 |
| 29.09.2025 | 52,25 | 52,60 | 51,55 | 51,56 | -0,71% | 153.918,00 |
| 26.09.2025 | 52,64 | 52,98 | 51,69 | 51,93 | -0,97% | 373.212,00 |
| 25.09.2025 | 52,04 | 52,77 | 52,02 | 52,44 | -0,04% | 351.729,00 |
| 24.09.2025 | 52,73 | 53,12 | 52,28 | 52,46 | -0,23% | 225.374,00 |
| 23.09.2025 | 52,60 | 53,48 | 52,55 | 52,58 | 0,13% | 304.535,00 |
| 22.09.2025 | 51,91 | 52,72 | 51,77 | 52,51 | 1,21% | 303.157,00 |
| 19.09.2025 | 51,41 | 52,23 | 51,41 | 51,88 | 0,62% | 397.023,00 |
| 18.09.2025 | 51,95 | 52,03 | 51,44 | 51,56 | -0,90% | 240.557,00 |
| 17.09.2025 | 51,95 | 52,54 | 51,77 | 52,03 | 0,60% | 215.323,00 |
| 16.09.2025 | 51,45 | 52,17 | 50,96 | 51,72 | -0,14% | 255.459,00 |
| 15.09.2025 | 52,26 | 52,43 | 51,79 | 51,79 | -0,15% | 193.068,00 |
| 12.09.2025 | 52,12 | 52,57 | 51,48 | 51,87 | -0,92% | 412.124,00 |
| 11.09.2025 | 52,70 | 53,00 | 51,74 | 52,35 | -2,31% | 574.657,00 |
| 10.09.2025 | 53,20 | 53,99 | 53,11 | 53,59 | 0,56% | 362.567,00 |
| 09.09.2025 | 52,19 | 53,49 | 52,02 | 53,29 | 1,82% | 349.482,00 |