85,544$
2,06%
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 84,19 | 85,74 | 81,82 | 85,62 | 2,15% | 421.574,00 |
30.05.2024 | 82,87 | 84,36 | 82,74 | 83,82 | 1,24% | 411.308,00 |
29.05.2024 | 82,79 | 83,53 | 81,85 | 82,79 | -0,23% | 416.062,00 |
28.05.2024 | 83,96 | 84,78 | 82,86 | 82,98 | -1,25% | 293.027,00 |
24.05.2024 | 84,80 | 84,82 | 83,74 | 84,03 | -0,64% | 296.363,00 |
23.05.2024 | 84,38 | 85,09 | 83,73 | 84,57 | 0,11% | 350.075,00 |
22.05.2024 | 85,18 | 86,00 | 84,00 | 84,48 | -1,57% | 374.822,00 |
21.05.2024 | 84,51 | 85,89 | 84,10 | 85,83 | 1,19% | 399.351,00 |
20.05.2024 | 83,61 | 84,95 | 83,31 | 84,82 | 1,45% | 370.944,00 |
17.05.2024 | 84,23 | 84,23 | 83,23 | 83,61 | -0,48% | 318.933,00 |
16.05.2024 | 83,69 | 84,10 | 83,44 | 84,01 | 0,50% | 262.038,00 |
15.05.2024 | 84,69 | 84,77 | 83,19 | 83,59 | -1,33% | 261.116,00 |
14.05.2024 | 85,67 | 85,96 | 84,03 | 84,72 | -0,06% | 355.404,00 |
13.05.2024 | 84,50 | 86,73 | 84,10 | 84,77 | 0,83% | 560.362,00 |
10.05.2024 | 83,00 | 84,20 | 82,37 | 84,07 | 1,30% | 653.938,00 |
09.05.2024 | 82,10 | 82,99 | 81,81 | 82,99 | 1,29% | 211.057,00 |
08.05.2024 | 82,11 | 82,44 | 81,30 | 81,93 | -0,38% | 348.478,00 |
07.05.2024 | 81,76 | 82,43 | 81,69 | 82,24 | 1,12% | 324.361,00 |
06.05.2024 | 81,49 | 81,75 | 81,11 | 81,33 | 0,40% | 313.254,00 |
03.05.2024 | 82,17 | 82,89 | 80,28 | 81,01 | -0,71% | 352.578,00 |
02.05.2024 | 81,70 | 82,00 | 80,81 | 81,59 | 0,22% | 415.586,00 |
01.05.2024 | 79,78 | 81,81 | 78,97 | 81,41 | 2,24% | 700.937,00 |
30.04.2024 | 78,20 | 80,51 | 78,20 | 79,63 | 0,68% | 678.759,00 |
29.04.2024 | 80,13 | 80,25 | 76,90 | 79,09 | -1,14% | 771.759,00 |
26.04.2024 | 86,00 | 86,11 | 79,32 | 80,00 | 1,25% | 1.713.696,00 |
25.04.2024 | 79,56 | 79,82 | 78,54 | 79,01 | -0,97% | 863.149,00 |
24.04.2024 | 79,05 | 80,27 | 78,81 | 79,78 | 1,00% | 546.386,00 |
23.04.2024 | 76,90 | 79,24 | 76,61 | 78,99 | 2,40% | 570.985,00 |
22.04.2024 | 76,89 | 78,38 | 76,57 | 77,14 | 0,77% | 517.239,00 |
19.04.2024 | 75,28 | 76,82 | 75,28 | 76,55 | 1,34% | 696.243,00 |
18.04.2024 | 75,57 | 75,66 | 74,95 | 75,54 | 0,72% | 340.603,00 |
17.04.2024 | 75,63 | 75,83 | 74,82 | 75,00 | -0,07% | 326.776,00 |
16.04.2024 | 73,95 | 75,23 | 73,04 | 75,05 | 1,10% | 531.082,00 |
15.04.2024 | 75,44 | 75,60 | 73,91 | 74,23 | -0,76% | 689.481,00 |
12.04.2024 | 74,69 | 75,08 | 74,29 | 74,80 | -0,87% | 490.449,00 |
11.04.2024 | 75,88 | 76,11 | 74,87 | 75,46 | 0,24% | 343.458,00 |
10.04.2024 | 75,42 | 75,77 | 74,87 | 75,28 | -2,06% | 361.592,00 |
09.04.2024 | 76,77 | 77,02 | 75,96 | 76,86 | 0,62% | 385.236,00 |
08.04.2024 | 75,84 | 76,83 | 75,47 | 76,39 | 1,22% | 436.928,00 |
05.04.2024 | 74,90 | 76,09 | 74,86 | 75,47 | 0,37% | 560.761,00 |
04.04.2024 | 77,46 | 77,53 | 74,95 | 75,19 | -1,60% | 444.862,00 |
03.04.2024 | 77,69 | 77,77 | 75,91 | 76,41 | -1,70% | 400.588,00 |
02.04.2024 | 79,84 | 79,84 | 76,57 | 77,73 | -4,06% | 448.695,00 |
01.04.2024 | 81,22 | 81,32 | 80,28 | 81,02 | -0,20% | 483.100,00 |
28.03.2024 | 79,87 | 81,31 | 79,73 | 81,18 | 1,96% | 479.518,00 |
27.03.2024 | 79,40 | 80,42 | 79,25 | 79,62 | 0,89% | 635.806,00 |
26.03.2024 | 78,68 | 79,23 | 78,44 | 78,92 | 1,10% | 595.138,00 |
25.03.2024 | 77,47 | 78,90 | 77,47 | 78,06 | 0,68% | 411.177,00 |
22.03.2024 | 77,99 | 78,07 | 76,91 | 77,53 | -1,55% | 387.135,00 |
21.03.2024 | 78,17 | 79,05 | 77,69 | 78,75 | 1,00% | 313.078,00 |
20.03.2024 | 77,51 | 78,18 | 77,20 | 77,97 | 0,83% | 307.361,00 |
19.03.2024 | 76,83 | 77,87 | 76,83 | 77,33 | 0,65% | 326.771,00 |
18.03.2024 | 79,23 | 79,36 | 76,48 | 76,83 | -3,64% | 561.622,00 |
15.03.2024 | 79,29 | 80,44 | 79,29 | 79,73 | 0,26% | 2.392.161,00 |
14.03.2024 | 80,53 | 80,53 | 79,16 | 79,52 | -1,00% | 485.780,00 |
13.03.2024 | 80,26 | 80,85 | 79,96 | 80,32 | 0,27% | 427.924,00 |
12.03.2024 | 79,94 | 80,29 | 79,17 | 80,10 | 0,38% | 445.069,00 |
11.03.2024 | 80,54 | 80,91 | 79,73 | 79,80 | -1,10% | 429.067,00 |
08.03.2024 | 81,18 | 81,42 | 80,66 | 80,69 | 0,01% | 361.149,00 |
07.03.2024 | 80,39 | 80,94 | 80,12 | 80,68 | 0,37% | 251.409,00 |
06.03.2024 | 80,42 | 80,63 | 79,82 | 80,38 | 0,68% | 457.305,00 |
05.03.2024 | 79,78 | 80,72 | 79,24 | 79,84 | -0,16% | 291.693,00 |
04.03.2024 | 81,13 | 81,13 | 79,87 | 79,97 | -1,51% | 380.819,00 |
01.03.2024 | 82,49 | 82,49 | 81,10 | 81,20 | -1,85% | 342.795,00 |
29.02.2024 | 82,08 | 82,89 | 81,75 | 82,73 | 1,27% | 411.441,00 |
28.02.2024 | 80,72 | 82,10 | 80,33 | 81,69 | 0,00% | 403.609,00 |
27.02.2024 | 81,83 | 82,02 | 81,15 | 81,69 | 0,76% | 464.767,00 |
26.02.2024 | 82,34 | 82,40 | 80,75 | 81,07 | -2,01% | 431.780,00 |
23.02.2024 | 82,22 | 83,15 | 81,78 | 82,73 | 0,95% | 500.322,00 |
22.02.2024 | 81,67 | 82,35 | 81,31 | 81,95 | 0,54% | 312.195,00 |
21.02.2024 | 80,02 | 81,51 | 79,90 | 81,51 | 1,82% | 394.799,00 |
20.02.2024 | 80,58 | 81,24 | 80,01 | 80,05 | -1,28% | 505.185,00 |
16.02.2024 | 80,78 | 81,67 | 80,50 | 81,09 | -0,78% | 572.426,00 |
15.02.2024 | 81,76 | 82,37 | 81,57 | 81,73 | 0,29% | 310.962,00 |
14.02.2024 | 80,88 | 81,60 | 79,81 | 81,49 | 1,67% | 373.818,00 |
13.02.2024 | 79,57 | 80,84 | 78,83 | 80,15 | -1,34% | 506.158,00 |
12.02.2024 | 80,38 | 81,67 | 80,38 | 81,24 | 1,49% | 534.911,00 |
09.02.2024 | 78,54 | 80,33 | 78,50 | 80,05 | 2,53% | 668.219,00 |
08.02.2024 | 77,65 | 78,58 | 76,53 | 78,08 | 1,20% | 779.244,00 |
07.02.2024 | 77,55 | 78,15 | 76,54 | 77,15 | -0,61% | 447.859,00 |
06.02.2024 | 77,49 | 78,29 | 76,94 | 77,62 | 0,12% | 733.226,00 |
05.02.2024 | 80,68 | 80,68 | 76,76 | 77,53 | -4,71% | 852.074,00 |
02.02.2024 | 73,96 | 81,57 | 73,51 | 81,36 | -0,91% | 2.018.904,00 |
01.02.2024 | 79,58 | 82,25 | 79,20 | 82,11 | 3,54% | 854.113,00 |
31.01.2024 | 81,13 | 81,56 | 79,25 | 79,30 | -2,57% | 597.703,00 |
30.01.2024 | 81,23 | 81,77 | 80,90 | 81,39 | 0,15% | 457.211,00 |
29.01.2024 | 80,32 | 81,33 | 79,77 | 81,27 | 0,99% | 434.776,00 |
26.01.2024 | 78,49 | 80,84 | 78,15 | 80,47 | 2,60% | 751.777,00 |
25.01.2024 | 79,27 | 80,03 | 78,17 | 78,43 | -0,46% | 458.502,00 |
24.01.2024 | 79,87 | 80,27 | 78,78 | 78,79 | -0,96% | 297.187,00 |
23.01.2024 | 79,95 | 80,66 | 78,84 | 79,55 | 0,25% | 301.132,00 |
22.01.2024 | 78,60 | 79,36 | 78,28 | 79,35 | 1,21% | 276.935,00 |
19.01.2024 | 77,79 | 78,41 | 76,84 | 78,40 | 1,16% | 263.110,00 |
18.01.2024 | 77,49 | 77,74 | 76,18 | 77,50 | 0,66% | 366.845,00 |
17.01.2024 | 76,83 | 77,28 | 76,03 | 76,99 | -0,88% | 363.569,00 |
16.01.2024 | 76,69 | 77,70 | 75,72 | 77,67 | 0,36% | 438.197,00 |
12.01.2024 | 78,07 | 78,77 | 77,04 | 77,39 | -0,23% | 296.237,00 |
11.01.2024 | 77,45 | 77,91 | 76,88 | 77,57 | -0,33% | 259.590,00 |
10.01.2024 | 77,59 | 77,94 | 76,66 | 77,83 | 0,41% | 327.345,00 |
09.01.2024 | 76,35 | 77,81 | 75,91 | 77,51 | 0,96% | 324.387,00 |