71,750€
1,41%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 70,25 | 72,25 | 70,25 | 72,25 | 2,12% | - |
| 18.04.2024 | 70,25 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 17.04.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -0,71% | - |
| 16.04.2024 | 69,75 | 70,75 | 68,75 | 70,75 | 1,43% | - |
| 15.04.2024 | 70,25 | 70,75 | 69,75 | 69,75 | 0,00% | 1,00 |
| 12.04.2024 | 70,25 | 70,75 | 69,75 | 69,75 | -0,71% | - |
| 11.04.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 10.04.2024 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 09.04.2024 | 70,25 | 70,75 | 70,25 | 70,75 | 0,71% | - |
| 08.04.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 1,44% | - |
| 05.04.2024 | 69,75 | 70,25 | 69,25 | 69,25 | 0,00% | 30,00 |
| 04.04.2024 | 70,75 | 71,25 | 69,25 | 69,25 | -2,12% | - |
| 03.04.2024 | 71,75 | 72,25 | 70,25 | 70,75 | -2,08% | - |
| 02.04.2024 | 75,25 | 75,75 | 71,25 | 72,25 | -3,99% | - |
| 28.03.2024 | 73,75 | 75,25 | 73,75 | 75,25 | 2,03% | - |
| 27.03.2024 | 72,75 | 74,25 | 72,75 | 73,75 | 1,37% | - |
| 26.03.2024 | 71,75 | 73,25 | 71,75 | 72,75 | 0,69% | - |
| 25.03.2024 | 71,75 | 72,75 | 71,50 | 72,25 | 0,70% | - |
| 22.03.2024 | 72,75 | 72,75 | 71,25 | 71,75 | -1,37% | - |
| 21.03.2024 | 71,25 | 72,75 | 71,25 | 72,75 | 2,11% | - |
| 20.03.2024 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 19.03.2024 | 70,75 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 18.03.2024 | 73,25 | 73,25 | 70,25 | 70,75 | -3,41% | - |
| 15.03.2024 | 73,25 | 74,00 | 72,75 | 73,25 | 0,00% | 50,00 |
| 14.03.2024 | 73,25 | 73,75 | 72,75 | 73,25 | 0,00% | - |
| 13.03.2024 | 73,25 | 73,75 | 73,00 | 73,25 | 0,00% | - |
| 12.03.2024 | 73,25 | 73,75 | 72,75 | 73,25 | 0,00% | - |
| 11.03.2024 | 73,50 | 74,25 | 73,25 | 73,25 | -0,68% | 12,00 |
| 08.03.2024 | 73,75 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 07.03.2024 | 73,25 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 06.03.2024 | 73,75 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 05.03.2024 | 73,75 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 04.03.2024 | 74,75 | 75,00 | 73,75 | 73,75 | -1,34% | - |
| 01.03.2024 | 76,75 | 76,75 | 74,75 | 74,75 | -2,61% | - |
| 29.02.2024 | 75,25 | 76,75 | 75,25 | 76,75 | 1,99% | - |
| 28.02.2024 | 75,25 | 75,75 | 74,25 | 75,25 | 0,00% | - |
| 27.02.2024 | 74,75 | 75,75 | 74,75 | 75,25 | 0,67% | - |
| 26.02.2024 | 76,25 | 76,25 | 74,75 | 74,75 | -2,61% | 110,00 |
| 23.02.2024 | 75,75 | 76,75 | 75,75 | 76,75 | 1,32% | - |
| 22.02.2024 | 75,25 | 76,25 | 75,25 | 75,75 | 0,66% | - |
| 21.02.2024 | 73,75 | 75,25 | 73,75 | 75,25 | 1,35% | - |
| 20.02.2024 | 75,25 | 75,25 | 73,75 | 74,25 | -1,33% | - |
| 19.02.2024 | 75,50 | 75,50 | 75,25 | 75,25 | 0,00% | 1,00 |
| 16.02.2024 | 75,75 | 75,75 | 74,75 | 75,25 | -0,66% | 100,00 |
| 15.02.2024 | 76,25 | 76,50 | 75,75 | 75,75 | 0,00% | 13,00 |
| 14.02.2024 | 74,75 | 76,25 | 74,25 | 75,75 | 1,34% | - |
| 13.02.2024 | 75,25 | 75,25 | 73,75 | 74,75 | -0,66% | - |
| 12.02.2024 | 74,25 | 75,75 | 74,25 | 75,25 | 1,35% | 24,00 |
| 09.02.2024 | 72,25 | 74,25 | 72,00 | 74,25 | 2,06% | 1,00 |
| 08.02.2024 | 71,75 | 72,75 | 71,25 | 72,75 | 1,39% | - |
| 07.02.2024 | 72,25 | 73,25 | 71,25 | 71,75 | -0,69% | - |
| 06.02.2024 | 72,25 | 72,75 | 71,75 | 72,25 | 0,00% | - |
| 05.02.2024 | 75,25 | 75,75 | 71,25 | 72,25 | -4,62% | - |
| 02.02.2024 | 69,00 | 75,75 | 67,25 | 75,75 | 0,66% | - |
| 01.02.2024 | 73,25 | 75,75 | 73,25 | 75,25 | 2,73% | - |
| 31.01.2024 | 75,25 | 75,25 | 73,25 | 73,25 | -2,66% | - |
| 30.01.2024 | 74,75 | 75,25 | 74,25 | 75,25 | 0,00% | - |
| 29.01.2024 | 74,25 | 75,25 | 73,75 | 75,25 | 2,03% | - |
| 26.01.2024 | 72,25 | 74,25 | 71,75 | 73,75 | 2,08% | - |
| 25.01.2024 | 72,75 | 73,75 | 72,25 | 72,25 | -0,69% | - |
| 24.01.2024 | 73,25 | 73,25 | 72,25 | 72,75 | -0,68% | - |
| 23.01.2024 | 72,75 | 74,25 | 72,75 | 73,25 | 0,69% | - |
| 22.01.2024 | 71,75 | 72,75 | 71,75 | 72,75 | 1,39% | - |
| 19.01.2024 | 71,25 | 71,75 | 70,50 | 71,75 | 0,70% | 22,00 |
| 18.01.2024 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 17.01.2024 | 71,25 | 71,25 | 70,25 | 70,75 | -0,70% | - |
| 16.01.2024 | 70,75 | 71,25 | 69,50 | 71,25 | 0,71% | 60,00 |
| 15.01.2024 | 70,75 | 70,75 | 70,25 | 70,75 | 0,00% | 11,00 |
| 12.01.2024 | 70,75 | 71,75 | 70,25 | 70,75 | 0,00% | 14,00 |
| 11.01.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 10.01.2024 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 09.01.2024 | 69,75 | 71,25 | 69,75 | 70,75 | 1,43% | 2,00 |
| 08.01.2024 | 68,75 | 70,25 | 68,50 | 69,75 | 1,45% | - |
| 05.01.2024 | 70,25 | 70,25 | 67,25 | 68,75 | -2,14% | - |
| 04.01.2024 | 70,25 | 70,25 | 69,25 | 70,25 | 0,00% | - |
| 03.01.2024 | 72,25 | 72,25 | 70,25 | 70,25 | -2,77% | - |
| 02.01.2024 | 72,25 | 72,75 | 71,75 | 72,25 | -0,69% | - |
| 29.12.2023 | 72,75 | 72,75 | 72,75 | 72,75 | 0,69% | - |
| 28.12.2023 | 72,25 | 72,75 | 72,25 | 72,25 | 0,00% | 47,00 |
| 27.12.2023 | 73,25 | 73,25 | 72,25 | 72,25 | -0,69% | 40,00 |
| 22.12.2023 | 74,25 | 74,25 | 72,00 | 72,75 | -2,02% | 147,00 |
| 21.12.2023 | 74,25 | 74,75 | 74,25 | 74,25 | -0,67% | - |
| 20.12.2023 | 75,75 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 19.12.2023 | 74,75 | 75,75 | 74,25 | 75,25 | 0,67% | 150,00 |
| 18.12.2023 | 74,75 | 75,00 | 74,25 | 74,75 | 0,00% | - |
| 15.12.2023 | 75,25 | 76,25 | 74,25 | 74,75 | -0,66% | - |
| 14.12.2023 | 74,75 | 75,75 | 74,25 | 75,25 | 0,67% | 107,00 |
| 13.12.2023 | 73,75 | 74,75 | 73,25 | 74,75 | 1,36% | - |
| 12.12.2023 | 75,25 | 75,25 | 73,25 | 73,75 | -1,99% | - |
| 11.12.2023 | 74,25 | 75,75 | 74,25 | 75,25 | 1,35% | - |
| 08.12.2023 | 74,25 | 75,25 | 74,00 | 74,25 | 0,00% | - |
| 07.12.2023 | 74,75 | 75,25 | 73,75 | 74,25 | -0,67% | - |
| 06.12.2023 | 73,75 | 75,25 | 73,75 | 74,75 | 1,36% | - |
| 05.12.2023 | 74,75 | 75,25 | 73,75 | 73,75 | -1,99% | - |
| 04.12.2023 | 73,25 | 75,75 | 73,00 | 75,25 | 2,73% | - |
| 01.12.2023 | 71,75 | 73,25 | 71,75 | 73,25 | 1,38% | - |
| 30.11.2023 | 71,25 | 72,25 | 70,75 | 72,25 | 2,12% | - |
| 29.11.2023 | 69,75 | 70,75 | 69,75 | 70,75 | 1,43% | - |
| 28.11.2023 | 68,75 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 27.11.2023 | 68,75 | 68,75 | 67,75 | 68,75 | 0,00% | - |