35,170$
-1,90%
Echtzeit-Aktienkurs Columbia Seligman Premium Technology Growth Fund
Bid:
Ask:
Aktienkurse zur Columbia Seligman Premium Technology Growth Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,05 | 29,20 | 28,55 | 28,64 | -1,17% | 34.166,00 |
| 12.03.2025 | 29,01 | 29,30 | 28,79 | 28,98 | 0,69% | 47.494,00 |
| 11.03.2025 | 28,90 | 29,09 | 28,50 | 28,78 | -0,59% | 77.181,00 |
| 10.03.2025 | 29,22 | 29,50 | 28,79 | 28,95 | -1,90% | 135.112,00 |
| 07.03.2025 | 29,50 | 29,68 | 28,88 | 29,51 | 0,03% | 56.216,00 |
| 06.03.2025 | 29,74 | 29,99 | 29,45 | 29,50 | -1,96% | 67.018,00 |
| 05.03.2025 | 29,79 | 30,15 | 29,58 | 30,09 | 1,04% | 38.109,00 |
| 04.03.2025 | 29,98 | 29,98 | 29,35 | 29,78 | -1,19% | 95.075,00 |
| 03.03.2025 | 31,50 | 31,50 | 30,10 | 30,14 | -1,86% | 66.225,00 |
| 28.02.2025 | 30,63 | 30,90 | 30,44 | 30,71 | -0,07% | 58.057,00 |
| 27.02.2025 | 31,61 | 31,84 | 30,69 | 30,73 | -1,92% | 77.538,00 |
| 26.02.2025 | 31,54 | 31,74 | 31,20 | 31,33 | -0,67% | 49.244,00 |
| 25.02.2025 | 31,94 | 32,05 | 31,23 | 31,54 | -0,94% | 109.408,00 |
| 24.02.2025 | 32,58 | 32,58 | 31,76 | 31,84 | -1,85% | 68.824,00 |
| 21.02.2025 | 33,31 | 33,31 | 32,30 | 32,44 | -2,05% | 67.182,00 |
| 20.02.2025 | 33,23 | 33,25 | 32,78 | 33,12 | 0,03% | 36.001,00 |
| 19.02.2025 | 32,78 | 33,23 | 32,76 | 33,11 | 0,52% | 61.763,00 |
| 18.02.2025 | 33,03 | 33,29 | 32,71 | 32,94 | -0,78% | 54.144,00 |
| 14.02.2025 | 33,28 | 33,30 | 33,01 | 33,20 | 0,42% | 18.938,00 |
| 13.02.2025 | 32,94 | 33,22 | 32,77 | 33,06 | 0,61% | 16.976,00 |
| 12.02.2025 | 33,10 | 33,18 | 32,78 | 32,86 | -1,08% | 41.980,00 |
| 11.02.2025 | 32,92 | 33,32 | 32,92 | 33,22 | 0,73% | 46.866,00 |
| 10.02.2025 | 32,79 | 33,07 | 32,70 | 32,98 | 1,20% | 37.416,00 |
| 07.02.2025 | 32,92 | 33,33 | 32,57 | 32,59 | -0,97% | 51.852,00 |
| 06.02.2025 | 32,90 | 33,02 | 32,72 | 32,91 | 0,21% | 36.085,00 |
| 05.02.2025 | 32,63 | 32,93 | 32,50 | 32,84 | 0,61% | 40.302,00 |
| 04.02.2025 | 32,45 | 32,77 | 32,45 | 32,64 | 0,59% | 28.637,00 |
| 03.02.2025 | 32,11 | 32,79 | 32,10 | 32,45 | -1,34% | 59.465,00 |
| 31.01.2025 | 32,89 | 33,40 | 32,69 | 32,89 | 0,64% | 65.384,00 |
| 30.01.2025 | 32,65 | 32,76 | 32,31 | 32,68 | 0,83% | 26.058,00 |
| 29.01.2025 | 32,72 | 32,72 | 32,18 | 32,41 | -0,74% | 38.167,00 |
| 28.01.2025 | 32,26 | 32,79 | 32,00 | 32,65 | 1,49% | 44.626,00 |
| 27.01.2025 | 33,04 | 33,10 | 32,15 | 32,17 | -5,05% | 83.190,00 |
| 24.01.2025 | 33,94 | 34,19 | 33,81 | 33,88 | -0,06% | 31.381,00 |
| 23.01.2025 | 33,77 | 33,90 | 33,58 | 33,90 | 0,03% | 36.537,00 |
| 22.01.2025 | 33,59 | 34,17 | 33,56 | 33,89 | 1,68% | 53.326,00 |
| 21.01.2025 | 33,45 | 33,52 | 32,82 | 33,33 | 0,33% | 58.761,00 |
| 17.01.2025 | 32,81 | 33,22 | 32,68 | 33,22 | 2,00% | 44.244,00 |
| 16.01.2025 | 32,87 | 32,95 | 32,33 | 32,57 | -0,28% | 22.751,00 |
| 15.01.2025 | 32,39 | 32,74 | 32,27 | 32,66 | 2,13% | 34.609,00 |
| 14.01.2025 | 32,14 | 32,23 | 31,66 | 31,98 | 0,31% | 28.973,00 |
| 13.01.2025 | 31,98 | 31,98 | 31,65 | 31,88 | -1,12% | 33.013,00 |
| 10.01.2025 | 32,41 | 32,70 | 31,75 | 32,24 | -1,65% | 43.790,00 |
| 08.01.2025 | 32,98 | 33,04 | 32,61 | 32,78 | -0,18% | 27.103,00 |
| 07.01.2025 | 33,31 | 33,31 | 32,69 | 32,84 | -0,73% | 22.291,00 |
| 06.01.2025 | 33,00 | 33,34 | 32,78 | 33,08 | 1,57% | 46.951,00 |
| 03.01.2025 | 32,10 | 32,65 | 32,10 | 32,57 | 1,31% | 41.409,00 |
| 02.01.2025 | 32,25 | 32,38 | 31,81 | 32,15 | 0,63% | 34.343,00 |
| 31.12.2024 | 31,99 | 32,33 | 31,91 | 31,95 | -0,34% | 69.696,00 |
| 30.12.2024 | 32,08 | 32,20 | 31,75 | 32,06 | -0,71% | 55.642,00 |
| 27.12.2024 | 32,49 | 32,68 | 32,00 | 32,29 | -1,01% | 34.770,00 |
| 26.12.2024 | 32,34 | 32,72 | 32,32 | 32,62 | 1,18% | 36.439,00 |
| 24.12.2024 | 31,99 | 32,32 | 31,99 | 32,24 | 1,29% | 17.879,00 |
| 23.12.2024 | 31,69 | 32,00 | 31,67 | 31,83 | 0,66% | 29.603,00 |
| 20.12.2024 | 31,36 | 31,86 | 31,36 | 31,62 | 0,83% | 57.460,00 |
| 19.12.2024 | 31,72 | 32,00 | 31,33 | 31,36 | -0,67% | 77.097,00 |
| 18.12.2024 | 32,42 | 32,86 | 31,57 | 31,57 | -3,04% | 61.297,00 |
| 17.12.2024 | 33,13 | 33,13 | 32,51 | 32,56 | -2,08% | 76.849,00 |
| 16.12.2024 | 32,74 | 33,41 | 32,67 | 33,25 | -7,46% | 100.017,00 |
| 13.12.2024 | 35,75 | 36,30 | 35,66 | 35,93 | 1,15% | 88.877,00 |
| 12.12.2024 | 35,89 | 35,90 | 35,35 | 35,52 | -0,78% | 41.962,00 |
| 11.12.2024 | 35,65 | 35,98 | 35,50 | 35,80 | 0,96% | 44.325,00 |
| 10.12.2024 | 36,00 | 36,00 | 35,35 | 35,46 | -0,53% | 51.830,00 |
| 09.12.2024 | 35,89 | 35,89 | 35,40 | 35,65 | 0,96% | 109.625,00 |
| 06.12.2024 | 34,90 | 35,41 | 34,78 | 35,31 | 1,23% | 39.752,00 |
| 05.12.2024 | 35,04 | 35,04 | 34,75 | 34,88 | -0,26% | 26.369,00 |
| 04.12.2024 | 34,88 | 35,00 | 34,76 | 34,97 | 1,22% | 24.480,00 |
| 03.12.2024 | 34,56 | 34,67 | 34,22 | 34,55 | 0,41% | 29.301,00 |
| 02.12.2024 | 34,25 | 34,55 | 34,17 | 34,41 | 0,64% | 28.374,00 |
| 29.11.2024 | 34,01 | 34,19 | 33,83 | 34,19 | 0,80% | 14.050,00 |
| 27.11.2024 | 34,17 | 34,19 | 33,81 | 33,92 | -0,79% | 20.717,00 |
| 26.11.2024 | 34,08 | 34,25 | 33,95 | 34,19 | 1,03% | 70.768,00 |
| 25.11.2024 | 33,79 | 34,01 | 33,67 | 33,84 | 1,11% | 50.563,00 |
| 22.11.2024 | 33,52 | 33,74 | 33,34 | 33,47 | -0,30% | 28.294,00 |
| 21.11.2024 | 33,32 | 33,65 | 33,19 | 33,57 | 1,30% | 22.448,00 |
| 20.11.2024 | 33,48 | 33,48 | 32,86 | 33,14 | -0,66% | 37.566,00 |
| 19.11.2024 | 33,30 | 33,40 | 32,88 | 33,36 | 0,15% | 15.229,00 |
| 18.11.2024 | 32,76 | 33,46 | 32,76 | 33,31 | 0,51% | 68.524,00 |
| 15.11.2024 | 33,27 | 33,31 | 32,96 | 33,14 | -0,54% | 45.884,00 |
| 14.11.2024 | 33,53 | 33,80 | 33,21 | 33,32 | -0,74% | 24.607,00 |
| 13.11.2024 | 33,79 | 33,95 | 33,55 | 33,57 | -0,50% | 29.450,00 |
| 12.11.2024 | 33,88 | 33,92 | 33,45 | 33,74 | -0,24% | 28.838,00 |
| 11.11.2024 | 33,72 | 33,99 | 33,63 | 33,82 | 0,18% | 34.968,00 |
| 08.11.2024 | 33,84 | 33,94 | 33,54 | 33,76 | -0,15% | 32.162,00 |
| 07.11.2024 | 33,53 | 33,91 | 33,51 | 33,81 | 1,35% | 31.986,00 |
| 06.11.2024 | 33,33 | 33,50 | 33,13 | 33,36 | 1,99% | 35.834,00 |
| 05.11.2024 | 32,49 | 32,92 | 32,47 | 32,71 | 0,71% | 29.730,00 |
| 04.11.2024 | 32,28 | 32,73 | 32,24 | 32,48 | -0,79% | 40.435,00 |
| 01.11.2024 | 32,82 | 33,02 | 32,57 | 32,74 | 0,03% | 19.978,00 |
| 31.10.2024 | 33,13 | 33,23 | 32,50 | 32,73 | -1,06% | 22.010,00 |
| 30.10.2024 | 33,15 | 33,30 | 32,98 | 33,08 | -0,15% | 16.777,00 |
| 29.10.2024 | 32,88 | 33,21 | 32,70 | 33,13 | 0,79% | 21.129,00 |
| 28.10.2024 | 33,00 | 33,21 | 32,84 | 32,87 | -0,06% | 18.813,00 |
| 25.10.2024 | 32,87 | 33,26 | 32,62 | 32,89 | 0,24% | 24.365,00 |
| 24.10.2024 | 32,92 | 33,17 | 32,75 | 32,81 | -0,33% | 24.062,00 |
| 23.10.2024 | 33,08 | 33,36 | 32,71 | 32,92 | -1,14% | 14.998,00 |
| 22.10.2024 | 33,24 | 33,38 | 33,03 | 33,30 | 0,12% | 14.018,00 |
| 21.10.2024 | 33,27 | 33,64 | 33,06 | 33,26 | -0,54% | 18.579,00 |
| 18.10.2024 | 33,51 | 33,75 | 33,20 | 33,44 | 0,00% | 11.762,00 |
| 17.10.2024 | 33,63 | 33,70 | 33,37 | 33,44 | 0,33% | 13.878,00 |