Echtzeit-Aktienkurs Glacier Bancorp
Bid:
Ask:
Aktienkurse zur Glacier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,85 | 54,10 | 53,85 | 54,07 | -2,48% | - |
| 25.02.2021 | 55,41 | 55,47 | 55,19 | 55,44 | -0,16% | - |
| 24.02.2021 | 54,64 | 55,93 | 54,33 | 55,53 | 2,27% | - |
| 23.02.2021 | 54,29 | 54,35 | 0,00 | 54,30 | 1,26% | - |
| 22.02.2021 | 52,48 | 53,84 | 52,46 | 53,63 | 2,21% | - |
| 19.02.2021 | 51,92 | 52,63 | 51,57 | 52,47 | 1,76% | - |
| 18.02.2021 | 51,73 | 51,86 | 50,87 | 51,56 | -0,52% | - |
| 17.02.2021 | 51,84 | 51,87 | 51,83 | 51,83 | 0,13% | - |
| 16.02.2021 | 51,84 | 52,14 | 51,37 | 51,77 | 0,76% | - |
| 12.02.2021 | 51,24 | 51,80 | 0,00 | 51,38 | 0,23% | - |
| 11.02.2021 | 52,23 | 52,30 | 50,66 | 51,26 | -1,73% | - |
| 10.02.2021 | 52,20 | 52,75 | 51,66 | 52,16 | -0,13% | - |
| 09.02.2021 | 50,99 | 52,23 | 50,79 | 52,23 | 2,32% | - |
| 08.02.2021 | 50,33 | 51,06 | 49,99 | 51,04 | 2,78% | - |
| 05.02.2021 | 49,44 | 49,79 | 49,08 | 49,66 | -0,10% | - |
| 04.02.2021 | 49,86 | 50,35 | 49,31 | 49,71 | 1,67% | - |
| 03.02.2021 | 48,83 | 49,11 | 48,29 | 48,90 | -1,43% | - |
| 02.02.2021 | 49,00 | 50,20 | 48,94 | 49,61 | 2,37% | - |
| 01.02.2021 | 47,44 | 48,67 | 47,09 | 48,46 | 3,50% | - |
| 29.01.2021 | 47,95 | 48,99 | 46,27 | 46,82 | -2,59% | - |
| 28.01.2021 | 48,07 | 48,07 | 48,06 | 48,06 | -0,38% | - |
| 27.01.2021 | 49,25 | 49,38 | 48,05 | 48,25 | -2,69% | - |
| 26.01.2021 | 49,73 | 49,73 | 49,56 | 49,58 | -1,18% | - |
| 25.01.2021 | 50,46 | 50,61 | 49,29 | 50,17 | -1,92% | - |
| 22.01.2021 | 49,17 | 51,19 | 49,06 | 51,15 | 3,77% | - |
| 21.01.2021 | 49,21 | 49,45 | 49,21 | 49,29 | -1,47% | - |
| 20.01.2021 | 50,08 | 50,57 | 49,45 | 50,03 | 0,13% | - |
| 19.01.2021 | 50,04 | 50,68 | 49,64 | 49,96 | -0,14% | - |
| 15.01.2021 | 49,16 | 50,50 | 49,12 | 50,03 | -0,06% | - |
| 14.01.2021 | 50,11 | 50,43 | 49,46 | 50,06 | 2,34% | - |
| 13.01.2021 | 48,73 | 49,21 | 48,30 | 48,92 | -1,67% | - |
| 12.01.2021 | 49,87 | 50,72 | 49,59 | 49,75 | 1,44% | - |
| 11.01.2021 | 48,27 | 49,07 | 48,19 | 49,04 | 1,69% | - |
| 08.01.2021 | 48,61 | 49,03 | 47,22 | 48,23 | -2,79% | - |
| 07.01.2021 | 50,53 | 50,85 | 49,38 | 49,61 | -1,02% | - |
| 06.01.2021 | 49,43 | 51,00 | 49,35 | 50,12 | 8,40% | - |
| 05.01.2021 | 46,20 | 46,99 | 45,68 | 46,24 | 1,45% | - |
| 04.01.2021 | 45,89 | 45,96 | 44,66 | 45,58 | -1,19% | - |
| 31.12.2020 | 45,75 | 46,36 | 45,66 | 46,13 | 0,74% | - |
| 30.12.2020 | 46,19 | 46,22 | 45,59 | 45,79 | 0,58% | - |
| 29.12.2020 | 45,82 | 46,02 | 45,29 | 45,52 | -1,75% | - |
| 28.12.2020 | 46,44 | 47,49 | 45,31 | 46,33 | 2,56% | - |
| 24.12.2020 | 45,62 | 46,75 | 44,35 | 45,18 | -1,75% | - |
| 23.12.2020 | 45,44 | 46,07 | 45,33 | 45,98 | 2,88% | - |
| 22.12.2020 | 44,66 | 44,81 | 43,99 | 44,70 | 0,37% | - |
| 21.12.2020 | 44,38 | 44,71 | 43,84 | 44,53 | -2,93% | - |
| 18.12.2020 | 46,18 | 46,49 | 45,51 | 45,88 | -1,13% | - |
| 17.12.2020 | 46,30 | 46,45 | 45,83 | 46,40 | 0,92% | - |
| 16.12.2020 | 45,61 | 46,12 | 45,24 | 45,98 | 0,25% | - |
| 15.12.2020 | 44,89 | 45,92 | 44,66 | 45,86 | 2,55% | - |
| 14.12.2020 | 44,99 | 45,17 | 44,51 | 44,72 | 2,09% | - |
| 11.12.2020 | 44,02 | 44,37 | 40,58 | 43,81 | 1,78% | - |
| 10.12.2020 | 43,61 | 44,33 | 37,89 | 43,04 | -0,17% | - |
| 09.12.2020 | 44,22 | 44,43 | 40,10 | 43,12 | -1,40% | - |
| 08.12.2020 | 43,89 | 43,90 | 42,71 | 43,73 | 11,09% | - |
| 07.12.2020 | 42,26 | 43,47 | 39,36 | 39,36 | -8,37% | - |
| 04.12.2020 | 42,51 | 42,97 | 42,20 | 42,96 | 2,78% | - |
| 03.12.2020 | 42,20 | 42,59 | 41,63 | 41,80 | -2,96% | - |
| 02.12.2020 | 41,68 | 43,07 | 0,00 | 43,07 | 2,58% | - |
| 01.12.2020 | 41,32 | 46,20 | 41,31 | 41,99 | 0,08% | - |
| 30.11.2020 | 40,67 | 41,97 | 40,67 | 41,95 | -1,11% | - |
| 27.11.2020 | 42,51 | 42,84 | 42,07 | 42,42 | -4,21% | - |
| 25.11.2020 | 42,83 | 44,30 | 42,60 | 44,29 | 1,61% | - |
| 24.11.2020 | 43,09 | 43,75 | 42,79 | 43,59 | 4,38% | - |
| 23.11.2020 | 42,20 | 42,41 | 41,70 | 41,76 | -0,46% | - |
| 20.11.2020 | 42,08 | 42,30 | 41,76 | 41,95 | -2,49% | - |
| 19.11.2020 | 42,62 | 43,02 | 0,00 | 43,02 | 0,30% | - |
| 18.11.2020 | 44,36 | 44,53 | 42,80 | 42,89 | -1,14% | - |
| 17.11.2020 | 43,16 | 44,70 | 43,02 | 43,39 | -1,39% | - |
| 16.11.2020 | 44,09 | 44,24 | 43,28 | 44,00 | 4,41% | - |
| 13.11.2020 | 42,22 | 42,50 | 41,89 | 42,14 | 1,64% | - |
| 12.11.2020 | 41,52 | 42,18 | 40,95 | 41,46 | -4,38% | - |
| 11.11.2020 | 42,64 | 43,38 | 41,16 | 43,36 | -1,00% | - |
| 10.11.2020 | 43,70 | 44,37 | 43,21 | 43,80 | 3,01% | - |
| 09.11.2020 | 42,07 | 43,43 | 41,72 | 42,52 | 13,45% | - |
| 06.11.2020 | 0,00 | 38,38 | 0,00 | 37,48 | -0,28% | - |
| 05.11.2020 | 37,40 | 38,03 | 37,14 | 37,58 | 1,16% | - |
| 04.11.2020 | 37,90 | 38,82 | 0,00 | 37,15 | -3,88% | - |
| 03.11.2020 | 37,82 | 38,87 | 0,00 | 38,65 | 5,60% | - |
| 02.11.2020 | 36,03 | 36,78 | 36,03 | 36,60 | 2,81% | - |
| 30.10.2020 | 36,27 | 36,28 | 0,00 | 35,60 | -0,73% | - |
| 29.10.2020 | 35,37 | 36,18 | 35,14 | 35,86 | 0,74% | - |
| 28.10.2020 | 35,73 | 36,17 | 35,29 | 35,60 | -3,52% | - |
| 27.10.2020 | 36,91 | 36,92 | 36,90 | 36,90 | -0,46% | - |
| 26.10.2020 | 36,83 | 37,10 | 36,39 | 37,07 | -0,52% | - |
| 23.10.2020 | 37,38 | 37,57 | 36,41 | 37,26 | 2,53% | - |
| 22.10.2020 | 35,48 | 36,36 | 35,31 | 36,34 | 4,01% | - |
| 21.10.2020 | 34,94 | 35,36 | 34,83 | 34,94 | -1,30% | - |
| 20.10.2020 | 35,52 | 35,52 | 34,67 | 35,40 | 2,18% | - |
| 19.10.2020 | 35,39 | 35,44 | 34,62 | 34,65 | 0,80% | - |
| 16.10.2020 | 34,43 | 35,18 | 34,16 | 34,37 | 0,09% | - |
| 15.10.2020 | 33,76 | 34,87 | 33,72 | 34,34 | -0,61% | - |
| 14.10.2020 | 34,58 | 34,68 | 33,73 | 34,55 | -0,52% | - |
| 13.10.2020 | 35,49 | 35,74 | 34,60 | 34,73 | -3,66% | - |
| 12.10.2020 | 35,51 | 36,24 | 35,51 | 36,05 | 1,49% | - |
| 09.10.2020 | 35,74 | 35,89 | 34,93 | 35,52 | -1,25% | - |
| 08.10.2020 | 35,75 | 36,31 | 35,54 | 35,97 | 1,48% | - |
| 07.10.2020 | 35,92 | 36,06 | 35,02 | 35,45 | 0,93% | - |
| 06.10.2020 | 35,03 | 36,35 | 34,83 | 35,12 | 1,05% | - |
| 05.10.2020 | 34,00 | 34,98 | 33,76 | 34,76 | 3,41% | - |