35,100€
2,63%
Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,50 | 35,40 | 34,00 | 34,70 | 1,46% | - |
| 30.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 26.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 25.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 24.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 23.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 22.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 19.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 18.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 16.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 15.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 12.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 11.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -6,63% | - |
| 10.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 09.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 08.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 05.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 04.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 03.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 02.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 28.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | - |
| 27.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 26.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 25.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 22.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 21.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 20.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 18.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 15.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
| 14.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 13.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 12.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 08.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 07.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 06.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,65% | - |
| 05.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 04.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 01.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 29.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 28.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 27.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 26.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 23.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 22.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 21.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 20.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 19.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 16.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 7,27% | - |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 14.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | - |
| 13.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 12.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 09.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 08.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 07.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 06.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 05.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 02.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 01.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -5,85% | - |
| 31.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 30.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 29.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 7,91% | - |
| 26.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 25.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 24.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 23.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 22.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | - |
| 19.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 18.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 17.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 16.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 15.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 12.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 11.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 10.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 09.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 08.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 04.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 03.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 02.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 29.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 28.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 27.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 22.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 21.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 20.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 19.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 18.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 15.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 6,04% | - |
| 14.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 6,43% | - |
| 13.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 12.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 11.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 08.12.2023 | 34,60 | 35,20 | 34,60 | 35,20 | 5,39% | 40,00 |
| 07.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |