Columbia Banking System
[WKN: 908712 | ISIN: US1972361026]
Aktienkurse
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