79,443$
-0,42%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 79,05 | 80,27 | 78,81 | 79,78 | 1,00% | 546.386,00 |
| 23.04.2024 | 76,90 | 79,24 | 76,61 | 78,99 | 2,40% | 570.985,00 |
| 22.04.2024 | 76,89 | 78,38 | 76,57 | 77,14 | 0,77% | 517.239,00 |
| 19.04.2024 | 75,28 | 76,82 | 75,28 | 76,55 | 1,34% | 696.243,00 |
| 18.04.2024 | 75,57 | 75,66 | 74,95 | 75,54 | 0,72% | 340.603,00 |
| 17.04.2024 | 75,63 | 75,83 | 74,82 | 75,00 | -0,07% | 326.776,00 |
| 16.04.2024 | 73,95 | 75,23 | 73,04 | 75,05 | 1,10% | 531.082,00 |
| 15.04.2024 | 75,44 | 75,60 | 73,91 | 74,23 | -0,76% | 689.481,00 |
| 12.04.2024 | 74,69 | 75,08 | 74,29 | 74,80 | -0,87% | 490.449,00 |
| 11.04.2024 | 75,88 | 76,11 | 74,87 | 75,46 | 0,24% | 343.458,00 |
| 10.04.2024 | 75,42 | 75,77 | 74,87 | 75,28 | -2,06% | 361.592,00 |
| 09.04.2024 | 76,77 | 77,02 | 75,96 | 76,86 | 0,62% | 385.236,00 |
| 08.04.2024 | 75,84 | 76,83 | 75,47 | 76,39 | 1,22% | 436.928,00 |
| 05.04.2024 | 74,90 | 76,09 | 74,86 | 75,47 | 0,37% | 560.761,00 |
| 04.04.2024 | 77,46 | 77,53 | 74,95 | 75,19 | -1,60% | 444.862,00 |
| 03.04.2024 | 77,69 | 77,77 | 75,91 | 76,41 | -1,70% | 400.588,00 |
| 02.04.2024 | 79,84 | 79,84 | 76,57 | 77,73 | -4,06% | 448.695,00 |
| 01.04.2024 | 81,22 | 81,32 | 80,28 | 81,02 | -0,20% | 483.100,00 |
| 28.03.2024 | 79,87 | 81,31 | 79,73 | 81,18 | 1,96% | 479.518,00 |
| 27.03.2024 | 79,40 | 80,42 | 79,25 | 79,62 | 0,89% | 635.806,00 |
| 26.03.2024 | 78,68 | 79,23 | 78,44 | 78,92 | 1,10% | 595.138,00 |
| 25.03.2024 | 77,47 | 78,90 | 77,47 | 78,06 | 0,68% | 411.177,00 |
| 22.03.2024 | 77,99 | 78,07 | 76,91 | 77,53 | -1,55% | 387.135,00 |
| 21.03.2024 | 78,17 | 79,05 | 77,69 | 78,75 | 1,00% | 313.078,00 |
| 20.03.2024 | 77,51 | 78,18 | 77,20 | 77,97 | 0,83% | 307.361,00 |
| 19.03.2024 | 76,83 | 77,87 | 76,83 | 77,33 | 0,65% | 326.771,00 |
| 18.03.2024 | 79,23 | 79,36 | 76,48 | 76,83 | -3,64% | 561.622,00 |
| 15.03.2024 | 79,29 | 80,44 | 79,29 | 79,73 | 0,26% | 2.392.161,00 |
| 14.03.2024 | 80,53 | 80,53 | 79,16 | 79,52 | -1,00% | 485.780,00 |
| 13.03.2024 | 80,26 | 80,85 | 79,96 | 80,32 | 0,27% | 427.924,00 |
| 12.03.2024 | 79,94 | 80,29 | 79,17 | 80,10 | 0,38% | 445.069,00 |
| 11.03.2024 | 80,54 | 80,91 | 79,73 | 79,80 | -1,10% | 429.067,00 |
| 08.03.2024 | 81,18 | 81,42 | 80,66 | 80,69 | 0,01% | 361.149,00 |
| 07.03.2024 | 80,39 | 80,94 | 80,12 | 80,68 | 0,37% | 251.409,00 |
| 06.03.2024 | 80,42 | 80,63 | 79,82 | 80,38 | 0,68% | 457.305,00 |
| 05.03.2024 | 79,78 | 80,72 | 79,24 | 79,84 | -0,16% | 291.693,00 |
| 04.03.2024 | 81,13 | 81,13 | 79,87 | 79,97 | -1,51% | 380.819,00 |
| 01.03.2024 | 82,49 | 82,49 | 81,10 | 81,20 | -1,85% | 342.795,00 |
| 29.02.2024 | 82,08 | 82,89 | 81,75 | 82,73 | 1,27% | 411.441,00 |
| 28.02.2024 | 80,72 | 82,10 | 80,33 | 81,69 | 0,00% | 403.609,00 |
| 27.02.2024 | 81,83 | 82,02 | 81,15 | 81,69 | 0,76% | 464.767,00 |
| 26.02.2024 | 82,34 | 82,40 | 80,75 | 81,07 | -2,01% | 431.780,00 |
| 23.02.2024 | 82,22 | 83,15 | 81,78 | 82,73 | 0,95% | 500.322,00 |
| 22.02.2024 | 81,67 | 82,35 | 81,31 | 81,95 | 0,54% | 312.195,00 |
| 21.02.2024 | 80,02 | 81,51 | 79,90 | 81,51 | 1,82% | 394.799,00 |
| 20.02.2024 | 80,58 | 81,24 | 80,01 | 80,05 | -1,28% | 505.185,00 |
| 16.02.2024 | 80,78 | 81,67 | 80,50 | 81,09 | -0,78% | 572.426,00 |
| 15.02.2024 | 81,76 | 82,37 | 81,57 | 81,73 | 0,29% | 310.962,00 |
| 14.02.2024 | 80,88 | 81,60 | 79,81 | 81,49 | 1,67% | 373.818,00 |
| 13.02.2024 | 79,57 | 80,84 | 78,83 | 80,15 | -1,34% | 506.158,00 |
| 12.02.2024 | 80,38 | 81,67 | 80,38 | 81,24 | 1,49% | 534.911,00 |
| 09.02.2024 | 78,54 | 80,33 | 78,50 | 80,05 | 2,53% | 668.219,00 |
| 08.02.2024 | 77,65 | 78,58 | 76,53 | 78,08 | 1,20% | 779.244,00 |
| 07.02.2024 | 77,55 | 78,15 | 76,54 | 77,15 | -0,61% | 447.859,00 |
| 06.02.2024 | 77,49 | 78,29 | 76,94 | 77,62 | 0,12% | 733.226,00 |
| 05.02.2024 | 80,68 | 80,68 | 76,76 | 77,53 | -4,71% | 852.074,00 |
| 02.02.2024 | 73,96 | 81,57 | 73,51 | 81,36 | -0,91% | 2.018.904,00 |
| 01.02.2024 | 79,58 | 82,25 | 79,20 | 82,11 | 3,54% | 854.113,00 |
| 31.01.2024 | 81,13 | 81,56 | 79,25 | 79,30 | -2,57% | 597.703,00 |
| 30.01.2024 | 81,23 | 81,77 | 80,90 | 81,39 | 0,15% | 457.211,00 |
| 29.01.2024 | 80,32 | 81,33 | 79,77 | 81,27 | 0,99% | 434.776,00 |
| 26.01.2024 | 78,49 | 80,84 | 78,15 | 80,47 | 2,60% | 751.777,00 |
| 25.01.2024 | 79,27 | 80,03 | 78,17 | 78,43 | -0,46% | 458.502,00 |
| 24.01.2024 | 79,87 | 80,27 | 78,78 | 78,79 | -0,96% | 297.187,00 |
| 23.01.2024 | 79,95 | 80,66 | 78,84 | 79,55 | 0,25% | 301.132,00 |
| 22.01.2024 | 78,60 | 79,36 | 78,28 | 79,35 | 1,21% | 276.935,00 |
| 19.01.2024 | 77,79 | 78,41 | 76,84 | 78,40 | 1,16% | 263.110,00 |
| 18.01.2024 | 77,49 | 77,74 | 76,18 | 77,50 | 0,66% | 366.845,00 |
| 17.01.2024 | 76,83 | 77,28 | 76,03 | 76,99 | -0,88% | 363.569,00 |
| 16.01.2024 | 76,69 | 77,70 | 75,72 | 77,67 | 0,36% | 438.197,00 |
| 12.01.2024 | 78,07 | 78,77 | 77,04 | 77,39 | -0,23% | 296.237,00 |
| 11.01.2024 | 77,45 | 77,91 | 76,88 | 77,57 | -0,33% | 259.590,00 |
| 10.01.2024 | 77,59 | 77,94 | 76,66 | 77,83 | 0,41% | 327.345,00 |
| 09.01.2024 | 76,35 | 77,81 | 75,91 | 77,51 | 0,96% | 324.387,00 |
| 08.01.2024 | 75,39 | 76,99 | 75,14 | 76,77 | 1,86% | 364.781,00 |
| 05.01.2024 | 75,00 | 76,59 | 73,62 | 75,37 | -2,02% | 744.590,00 |
| 04.01.2024 | 76,37 | 76,97 | 75,71 | 76,92 | 0,29% | 344.744,00 |
| 03.01.2024 | 78,47 | 78,47 | 76,66 | 76,70 | -3,30% | 304.271,00 |
| 02.01.2024 | 79,39 | 79,75 | 78,45 | 79,32 | -0,28% | 463.182,00 |
| 29.12.2023 | 80,32 | 80,79 | 79,45 | 79,54 | -1,12% | 252.552,00 |
| 28.12.2023 | 80,00 | 80,54 | 79,90 | 80,44 | 0,10% | 269.200,00 |
| 27.12.2023 | 80,91 | 81,04 | 80,24 | 80,36 | -0,54% | 250.344,00 |
| 26.12.2023 | 80,49 | 81,34 | 79,75 | 80,80 | 0,76% | 329.969,00 |
| 22.12.2023 | 80,00 | 80,97 | 79,38 | 80,19 | -2,20% | 412.821,00 |
| 21.12.2023 | 81,69 | 82,30 | 81,32 | 81,99 | 0,85% | 238.502,00 |
| 20.12.2023 | 83,03 | 83,11 | 81,30 | 81,30 | -2,00% | 271.072,00 |
| 19.12.2023 | 81,92 | 82,97 | 81,92 | 82,96 | 1,57% | 373.388,00 |
| 18.12.2023 | 81,59 | 81,77 | 80,93 | 81,68 | 0,21% | 219.640,00 |
| 15.12.2023 | 82,50 | 83,34 | 81,21 | 81,51 | -1,02% | 633.815,00 |
| 14.12.2023 | 82,00 | 83,24 | 81,79 | 82,35 | 1,04% | 375.956,00 |
| 13.12.2023 | 79,25 | 81,58 | 79,16 | 81,50 | 2,39% | 321.229,00 |
| 12.12.2023 | 80,95 | 80,95 | 79,23 | 79,60 | -1,61% | 309.764,00 |
| 11.12.2023 | 80,12 | 81,19 | 80,12 | 80,90 | 0,96% | 250.538,00 |
| 08.12.2023 | 79,98 | 80,82 | 79,66 | 80,13 | 0,18% | 253.869,00 |
| 07.12.2023 | 80,36 | 81,03 | 79,82 | 79,99 | -0,62% | 432.468,00 |
| 06.12.2023 | 79,92 | 81,07 | 79,80 | 80,49 | 1,21% | 264.416,00 |
| 05.12.2023 | 80,72 | 80,87 | 79,43 | 79,53 | -2,04% | 380.319,00 |
| 04.12.2023 | 79,45 | 81,80 | 79,45 | 81,19 | 1,78% | 358.200,00 |
| 01.12.2023 | 78,12 | 79,80 | 77,62 | 79,77 | 1,90% | 334.232,00 |
| 30.11.2023 | 78,00 | 78,86 | 77,11 | 78,28 | 0,76% | 449.175,00 |