19,095$
3,95%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 18,42 | 19,10 | 18,42 | 19,10 | 3,97% | 2.851.461,00 |
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 |
01.12.2023 | 22,36 | 23,97 | 22,23 | 23,89 | 6,41% | 2.405.760,00 |
30.11.2023 | 22,47 | 22,69 | 22,18 | 22,45 | 0,54% | 1.624.579,00 |
29.11.2023 | 22,03 | 22,65 | 22,02 | 22,33 | 2,38% | 1.517.632,00 |
28.11.2023 | 21,76 | 21,86 | 21,44 | 21,81 | 0,41% | 838.164,00 |
27.11.2023 | 21,84 | 21,86 | 21,54 | 21,72 | -1,23% | 1.043.328,00 |
24.11.2023 | 21,87 | 22,01 | 21,72 | 21,99 | 0,50% | 528.691,00 |
22.11.2023 | 22,12 | 22,19 | 21,73 | 21,88 | -1,71% | 899.776,00 |
21.11.2023 | 22,43 | 22,62 | 22,12 | 22,26 | -1,24% | 1.282.858,00 |
20.11.2023 | 22,77 | 22,82 | 22,46 | 22,54 | -1,05% | 1.679.407,00 |
17.11.2023 | 22,61 | 22,97 | 22,57 | 22,78 | 1,24% | 727.170,00 |
16.11.2023 | 22,83 | 22,97 | 22,38 | 22,50 | -1,66% | 933.322,00 |
15.11.2023 | 22,61 | 23,14 | 22,61 | 22,88 | 1,37% | 1.286.335,00 |
14.11.2023 | 21,54 | 22,91 | 21,51 | 22,57 | 9,24% | 2.038.792,00 |
13.11.2023 | 20,31 | 20,79 | 20,14 | 20,66 | 0,83% | 980.700,00 |
10.11.2023 | 20,40 | 20,53 | 20,04 | 20,49 | 1,04% | 755.226,00 |
09.11.2023 | 20,76 | 20,90 | 20,15 | 20,28 | -2,31% | 945.967,00 |
08.11.2023 | 21,14 | 21,40 | 20,71 | 20,76 | -1,94% | 1.583.808,00 |
07.11.2023 | 21,29 | 21,42 | 21,03 | 21,17 | -1,17% | 1.083.826,00 |
06.11.2023 | 21,81 | 21,89 | 21,36 | 21,42 | -1,56% | 1.332.075,00 |
03.11.2023 | 21,51 | 21,97 | 21,39 | 21,76 | 4,41% | 1.925.248,00 |
02.11.2023 | 19,98 | 20,87 | 19,96 | 20,84 | 6,16% | 1.301.428,00 |