19,100$
0,47%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 19,79 | 20,31 | 19,08 | 19,12 | 0,58% | 3.715.859,00 |
25.04.2024 | 19,15 | 19,19 | 18,77 | 19,01 | -1,04% | 3.220.690,00 |
24.04.2024 | 18,97 | 19,31 | 18,87 | 19,21 | 0,68% | 1.821.628,00 |
23.04.2024 | 18,71 | 19,18 | 18,63 | 19,08 | 1,54% | 1.843.325,00 |
22.04.2024 | 18,31 | 18,86 | 18,22 | 18,79 | 2,62% | 2.546.580,00 |
19.04.2024 | 17,61 | 18,32 | 17,61 | 18,31 | 3,21% | 2.115.346,00 |
18.04.2024 | 17,49 | 17,91 | 17,46 | 17,74 | 1,37% | 1.307.674,00 |
17.04.2024 | 17,58 | 17,71 | 17,44 | 17,50 | 0,86% | 1.190.935,00 |
16.04.2024 | 17,43 | 17,48 | 17,08 | 17,35 | -1,31% | 2.623.453,00 |
15.04.2024 | 17,71 | 18,01 | 17,37 | 17,58 | -0,40% | 2.357.853,00 |
12.04.2024 | 17,72 | 17,99 | 17,62 | 17,65 | -1,51% | 2.794.422,00 |
11.04.2024 | 18,17 | 18,21 | 17,77 | 17,92 | -0,83% | 1.733.755,00 |
10.04.2024 | 18,55 | 18,56 | 17,91 | 18,07 | -5,39% | 2.097.379,00 |
09.04.2024 | 18,83 | 19,10 | 18,75 | 19,10 | 1,33% | 1.449.047,00 |
08.04.2024 | 18,55 | 19,00 | 18,40 | 18,85 | 2,67% | 1.102.658,00 |
05.04.2024 | 18,21 | 18,41 | 18,15 | 18,36 | -0,08% | 2.048.309,00 |
04.04.2024 | 18,75 | 19,03 | 18,29 | 18,38 | -0,89% | 1.678.418,00 |
03.04.2024 | 18,48 | 18,67 | 18,40 | 18,54 | 0,16% | 1.563.729,00 |
02.04.2024 | 18,73 | 18,77 | 18,51 | 18,51 | -1,91% | 1.469.152,00 |
01.04.2024 | 19,35 | 19,35 | 18,76 | 18,87 | -2,48% | 1.926.234,00 |
28.03.2024 | 19,06 | 19,47 | 18,99 | 19,35 | 1,36% | 2.832.372,00 |
27.03.2024 | 18,42 | 19,10 | 18,42 | 19,09 | 3,92% | 2.370.157,00 |
26.03.2024 | 18,69 | 18,72 | 18,31 | 18,37 | -0,97% | 1.719.423,00 |
25.03.2024 | 18,33 | 18,65 | 18,33 | 18,55 | 1,48% | 1.490.165,00 |
22.03.2024 | 18,65 | 18,77 | 18,16 | 18,28 | -2,04% | 2.214.839,00 |
21.03.2024 | 18,86 | 19,21 | 18,64 | 18,66 | -0,74% | 2.202.727,00 |
20.03.2024 | 17,84 | 18,99 | 17,75 | 18,80 | 4,85% | 2.353.824,00 |
19.03.2024 | 17,89 | 18,13 | 17,85 | 17,93 | -0,44% | 4.624.442,00 |
18.03.2024 | 18,32 | 18,33 | 17,96 | 18,01 | -1,15% | 3.079.860,00 |
15.03.2024 | 18,39 | 18,75 | 18,21 | 18,22 | -1,30% | 16.509.708,00 |
14.03.2024 | 19,15 | 19,19 | 18,35 | 18,46 | -4,25% | 3.640.139,00 |
13.03.2024 | 19,07 | 19,59 | 19,07 | 19,28 | 0,00% | 2.810.978,00 |
12.03.2024 | 19,52 | 19,59 | 19,18 | 19,28 | -1,28% | 2.214.837,00 |
11.03.2024 | 19,48 | 19,70 | 19,37 | 19,53 | 0,10% | 2.062.973,00 |
08.03.2024 | 19,83 | 19,86 | 19,42 | 19,51 | -0,26% | 2.385.203,00 |
07.03.2024 | 19,80 | 19,91 | 19,44 | 19,56 | 0,36% | 2.542.045,00 |
06.03.2024 | 18,78 | 19,66 | 18,63 | 19,49 | 3,18% | 4.330.046,00 |
05.03.2024 | 18,35 | 18,91 | 18,11 | 18,89 | 4,54% | 3.984.498,00 |
04.03.2024 | 17,90 | 18,60 | 17,90 | 18,07 | 1,12% | 4.215.005,00 |
01.03.2024 | 17,90 | 17,93 | 17,18 | 17,87 | -1,11% | 4.788.016,00 |
29.02.2024 | 18,09 | 18,28 | 17,84 | 18,07 | 1,75% | 3.091.284,00 |
28.02.2024 | 17,75 | 17,89 | 17,65 | 17,76 | -0,84% | 1.459.113,00 |
27.02.2024 | 17,83 | 18,06 | 17,67 | 17,91 | 1,02% | 1.749.335,00 |
26.02.2024 | 18,12 | 18,13 | 17,57 | 17,73 | -2,31% | 1.880.020,00 |
23.02.2024 | 18,04 | 18,21 | 17,92 | 18,15 | 0,28% | 2.105.678,00 |
22.02.2024 | 18,01 | 18,14 | 17,78 | 18,10 | -0,98% | 1.987.808,00 |
21.02.2024 | 18,44 | 18,50 | 18,15 | 18,28 | -1,51% | 3.226.562,00 |
20.02.2024 | 18,38 | 18,72 | 18,30 | 18,56 | 0,32% | 2.219.440,00 |
16.02.2024 | 18,79 | 18,79 | 18,10 | 18,50 | -2,63% | 4.032.468,00 |
15.02.2024 | 18,80 | 19,29 | 18,65 | 19,00 | 1,88% | 6.607.147,00 |
14.02.2024 | 18,75 | 18,93 | 18,39 | 18,65 | 0,87% | 1.910.614,00 |
13.02.2024 | 18,72 | 18,84 | 18,18 | 18,49 | -4,84% | 2.707.232,00 |
12.02.2024 | 18,88 | 19,61 | 18,88 | 19,43 | 3,13% | 1.614.873,00 |
09.02.2024 | 18,81 | 18,89 | 18,48 | 18,84 | 0,32% | 2.615.689,00 |
08.02.2024 | 18,37 | 18,92 | 18,25 | 18,78 | 2,23% | 2.927.357,00 |
07.02.2024 | 18,59 | 18,62 | 18,03 | 18,37 | -1,13% | 2.165.815,00 |
06.02.2024 | 19,05 | 19,24 | 18,37 | 18,58 | -2,52% | 3.055.845,00 |
05.02.2024 | 19,29 | 19,40 | 19,05 | 19,06 | -2,26% | 1.542.177,00 |
02.02.2024 | 18,84 | 19,54 | 18,84 | 19,50 | 0,98% | 2.969.191,00 |
01.02.2024 | 20,25 | 20,34 | 18,78 | 19,31 | -4,07% | 3.880.658,00 |
31.01.2024 | 20,78 | 20,87 | 20,03 | 20,13 | -4,64% | 4.475.982,00 |
30.01.2024 | 20,87 | 21,26 | 20,79 | 21,11 | 1,00% | 3.333.866,00 |
29.01.2024 | 20,35 | 20,96 | 20,30 | 20,90 | 2,40% | 2.869.536,00 |
26.01.2024 | 20,40 | 20,66 | 20,09 | 20,41 | 1,14% | 3.893.214,00 |
25.01.2024 | 20,69 | 22,00 | 19,47 | 20,18 | -21,14% | 15.249.813,00 |
24.01.2024 | 25,28 | 25,76 | 25,10 | 25,59 | 1,91% | 2.386.686,00 |
23.01.2024 | 25,50 | 25,70 | 24,95 | 25,11 | -1,26% | 1.088.746,00 |
22.01.2024 | 25,11 | 25,45 | 25,01 | 25,43 | 2,21% | 1.085.194,00 |
19.01.2024 | 24,59 | 24,92 | 24,30 | 24,88 | 1,18% | 1.275.268,00 |
18.01.2024 | 24,57 | 24,63 | 24,26 | 24,59 | 1,01% | 1.088.655,00 |
17.01.2024 | 24,08 | 24,60 | 23,89 | 24,35 | -0,75% | 1.158.939,00 |
16.01.2024 | 24,43 | 24,76 | 24,32 | 24,53 | -1,64% | 952.276,00 |
12.01.2024 | 25,56 | 25,74 | 24,86 | 24,94 | -1,60% | 1.404.162,00 |
11.01.2024 | 25,41 | 25,49 | 24,87 | 25,35 | -1,30% | 1.109.303,00 |
10.01.2024 | 25,42 | 25,71 | 25,24 | 25,68 | 0,39% | 971.672,00 |
09.01.2024 | 25,72 | 25,77 | 25,44 | 25,58 | -2,10% | 1.127.098,00 |
08.01.2024 | 25,89 | 26,18 | 25,66 | 26,13 | 0,73% | 654.121,00 |
05.01.2024 | 25,48 | 26,28 | 25,34 | 25,94 | 1,11% | 2.622.747,00 |
04.01.2024 | 25,64 | 26,00 | 25,58 | 25,66 | 0,02% | 941.636,00 |
03.01.2024 | 26,01 | 26,16 | 25,56 | 25,65 | -3,46% | 1.141.332,00 |
02.01.2024 | 26,46 | 27,20 | 26,36 | 26,57 | -0,41% | 1.698.157,00 |
29.12.2023 | 26,96 | 27,06 | 26,68 | 26,68 | -1,59% | 1.217.240,00 |
28.12.2023 | 26,79 | 27,13 | 26,66 | 27,11 | 0,48% | 642.850,00 |
27.12.2023 | 27,05 | 27,16 | 26,70 | 26,98 | 0,07% | 772.396,00 |
26.12.2023 | 26,67 | 27,16 | 26,60 | 26,96 | 1,20% | 781.213,00 |
22.12.2023 | 26,85 | 27,13 | 26,46 | 26,64 | 0,15% | 1.532.451,00 |
21.12.2023 | 26,74 | 26,76 | 26,30 | 26,60 | 1,10% | 815.297,00 |
20.12.2023 | 26,75 | 27,10 | 26,30 | 26,31 | -2,19% | 1.880.429,00 |
19.12.2023 | 26,72 | 27,21 | 26,52 | 26,90 | 0,98% | 1.280.032,00 |
18.12.2023 | 27,42 | 27,47 | 26,63 | 26,64 | -1,99% | 1.508.989,00 |
15.12.2023 | 27,83 | 27,95 | 27,10 | 27,18 | -2,37% | 5.632.223,00 |
14.12.2023 | 26,83 | 28,12 | 26,80 | 27,84 | 7,20% | 2.624.113,00 |
13.12.2023 | 24,51 | 25,98 | 24,25 | 25,97 | 6,09% | 2.479.931,00 |
12.12.2023 | 24,55 | 24,77 | 24,34 | 24,48 | -0,65% | 1.159.052,00 |
11.12.2023 | 24,80 | 25,03 | 24,58 | 24,64 | -1,04% | 1.201.681,00 |
08.12.2023 | 24,32 | 24,93 | 24,09 | 24,90 | 2,17% | 1.956.504,00 |
07.12.2023 | 24,12 | 24,49 | 24,01 | 24,37 | 1,46% | 905.122,00 |
06.12.2023 | 23,98 | 24,71 | 23,96 | 24,02 | 1,31% | 1.708.478,00 |
05.12.2023 | 24,11 | 24,11 | 23,66 | 23,71 | -2,35% | 1.296.845,00 |
04.12.2023 | 23,63 | 24,34 | 23,61 | 24,28 | 1,63% | 1.482.773,00 |