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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 71,75 | 72,41 | 71,34 | 71,51 | -0,53% | 172.801,00 |
| 23.04.2026 | 73,72 | 74,47 | 71,55 | 71,89 | -2,28% | 325.402,00 |
| 22.04.2026 | 74,09 | 74,09 | 72,08 | 73,57 | 0,49% | 144.497,00 |
| 21.04.2026 | 74,94 | 75,61 | 73,03 | 73,21 | -2,05% | 132.275,00 |
| 20.04.2026 | 73,26 | 74,99 | 72,72 | 74,74 | 1,18% | 351.796,00 |
| 17.04.2026 | 76,37 | 77,19 | 73,65 | 73,87 | -2,60% | 324.879,00 |
| 16.04.2026 | 74,90 | 76,39 | 74,64 | 75,84 | 1,03% | 310.436,00 |
| 15.04.2026 | 77,60 | 77,88 | 75,07 | 75,07 | -3,07% | 244.875,00 |
| 14.04.2026 | 77,32 | 78,49 | 77,26 | 77,45 | 0,26% | 297.350,00 |
| 13.04.2026 | 74,55 | 77,32 | 73,56 | 77,25 | 3,59% | 354.011,00 |
| 10.04.2026 | 74,55 | 75,42 | 74,27 | 74,57 | 0,96% | 285.251,00 |
| 09.04.2026 | 74,83 | 75,66 | 73,48 | 73,86 | -1,99% | 358.768,00 |
| 08.04.2026 | 75,57 | 76,13 | 74,48 | 75,36 | 3,06% | 215.350,00 |
| 07.04.2026 | 72,38 | 73,15 | 71,62 | 73,12 | 0,47% | 172.796,00 |
| 06.04.2026 | 72,47 | 73,92 | 72,47 | 72,78 | 0,85% | 252.368,00 |
| 02.04.2026 | 71,51 | 72,93 | 71,50 | 72,17 | -0,99% | 148.530,00 |
| 01.04.2026 | 73,66 | 73,76 | 71,98 | 72,89 | 0,11% | 341.118,00 |
| 31.03.2026 | 69,98 | 72,82 | 68,81 | 72,81 | 4,66% | 287.265,00 |
| 30.03.2026 | 70,74 | 70,74 | 69,14 | 69,57 | -0,59% | 342.005,00 |
| 27.03.2026 | 71,09 | 71,09 | 69,33 | 69,98 | -1,10% | 326.509,00 |
| 26.03.2026 | 72,14 | 72,84 | 70,56 | 70,76 | -3,00% | 392.307,00 |
| 25.03.2026 | 72,24 | 73,37 | 71,51 | 72,95 | 2,50% | 479.921,00 |
| 24.03.2026 | 69,93 | 72,73 | 69,00 | 71,17 | 0,85% | 462.237,00 |
| 23.03.2026 | 69,28 | 71,63 | 69,28 | 70,57 | 2,29% | 480.500,00 |
| 20.03.2026 | 68,74 | 69,50 | 67,85 | 68,99 | 0,23% | 688.765,00 |
| 19.03.2026 | 67,43 | 68,95 | 66,78 | 68,83 | 1,18% | 412.333,00 |
| 18.03.2026 | 67,49 | 69,19 | 67,49 | 68,03 | 0,19% | 454.417,00 |
| 17.03.2026 | 68,87 | 69,17 | 67,06 | 67,90 | -0,60% | 576.948,00 |
| 16.03.2026 | 66,45 | 68,55 | 66,44 | 68,31 | 3,77% | 574.031,00 |
| 13.03.2026 | 66,83 | 67,90 | 65,58 | 65,83 | -0,51% | 505.474,00 |
| 12.03.2026 | 66,46 | 67,42 | 64,94 | 66,17 | -4,32% | 995.399,00 |
| 11.03.2026 | 70,00 | 70,78 | 69,05 | 69,16 | -1,50% | 609.584,00 |
| 10.03.2026 | 68,38 | 70,70 | 67,46 | 70,21 | 4,14% | 461.643,00 |
| 09.03.2026 | 65,04 | 67,71 | 64,28 | 67,42 | 3,33% | 462.366,00 |
| 06.03.2026 | 64,01 | 65,94 | 64,01 | 65,25 | 0,22% | 498.380,00 |
| 05.03.2026 | 66,24 | 66,77 | 64,51 | 65,11 | -2,85% | 485.740,00 |
| 04.03.2026 | 66,68 | 68,45 | 66,68 | 67,02 | 1,13% | 727.498,00 |
| 03.03.2026 | 64,29 | 66,59 | 62,80 | 66,27 | -0,73% | 935.101,00 |
| 02.03.2026 | 66,38 | 67,62 | 66,00 | 66,76 | -1,65% | 549.021,00 |
| 27.02.2026 | 68,90 | 69,40 | 67,72 | 67,88 | -1,77% | 816.248,00 |
| 26.02.2026 | 73,11 | 73,13 | 68,37 | 69,10 | -7,09% | 1.498.547,00 |
| 25.02.2026 | 75,49 | 76,52 | 73,94 | 74,37 | -1,80% | 676.583,00 |
| 24.02.2026 | 76,98 | 80,00 | 73,64 | 75,73 | -5,87% | 1.189.844,00 |
| 23.02.2026 | 80,00 | 83,13 | 80,00 | 80,45 | 1,12% | 506.612,00 |
| 20.02.2026 | 78,98 | 79,88 | 78,57 | 79,56 | 0,72% | 224.933,00 |
| 19.02.2026 | 77,91 | 79,32 | 76,86 | 78,99 | 1,44% | 278.929,00 |
| 18.02.2026 | 78,49 | 78,63 | 76,94 | 77,87 | -0,08% | 448.838,00 |
| 17.02.2026 | 76,66 | 78,09 | 76,35 | 77,93 | 1,21% | 192.539,00 |
| 13.02.2026 | 76,16 | 77,25 | 75,09 | 77,00 | 0,39% | 359.157,00 |
| 12.02.2026 | 78,93 | 79,50 | 75,79 | 76,70 | -3,14% | 397.193,00 |
| 11.02.2026 | 80,50 | 80,51 | 78,07 | 79,19 | -0,79% | 250.000,00 |
| 10.02.2026 | 79,50 | 80,34 | 79,23 | 79,82 | -0,11% | 298.087,00 |
| 09.02.2026 | 78,04 | 80,91 | 78,04 | 79,91 | 1,98% | 359.377,00 |
| 06.02.2026 | 77,00 | 78,43 | 76,30 | 78,36 | 2,69% | 308.008,00 |
| 05.02.2026 | 77,50 | 78,14 | 76,18 | 76,31 | -2,09% | 466.955,00 |
| 04.02.2026 | 82,50 | 82,53 | 76,91 | 77,94 | -5,73% | 874.491,00 |
| 03.02.2026 | 83,73 | 84,24 | 81,63 | 82,68 | 0,16% | 476.749,00 |
| 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 | 83,56 | 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 | 63,23 | 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 |