19,290$
1,90%
Echtzeit-Aktienkurs Columbia Banking System
Bid:
Ask:
Aktienkurse zur Columbia Banking System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,99 | 19,30 | 18,91 | 19,28 | 1,85% | 1.696.295,00 |
| 30.05.2024 | 18,68 | 18,95 | 18,56 | 18,93 | 3,22% | 1.417.899,00 |
| 29.05.2024 | 18,42 | 18,45 | 18,11 | 18,34 | -2,29% | 1.827.154,00 |
| 28.05.2024 | 18,91 | 18,94 | 18,61 | 18,77 | -0,27% | 1.751.463,00 |
| 24.05.2024 | 18,99 | 19,03 | 18,66 | 18,82 | -0,16% | 1.897.392,00 |
| 23.05.2024 | 19,41 | 19,41 | 18,71 | 18,85 | -4,17% | 1.592.251,00 |
| 22.05.2024 | 20,05 | 20,12 | 19,56 | 19,67 | -2,19% | 1.056.728,00 |
| 21.05.2024 | 20,03 | 20,38 | 20,03 | 20,11 | 0,20% | 1.488.536,00 |
| 20.05.2024 | 20,39 | 20,47 | 20,05 | 20,07 | -1,71% | 1.165.784,00 |
| 17.05.2024 | 20,46 | 20,69 | 20,35 | 20,42 | 0,39% | 1.566.382,00 |
| 16.05.2024 | 20,36 | 20,50 | 20,28 | 20,34 | -0,54% | 1.119.995,00 |
| 15.05.2024 | 20,70 | 20,88 | 20,29 | 20,45 | 0,25% | 1.248.033,00 |
| 14.05.2024 | 20,45 | 20,64 | 20,29 | 20,40 | 0,89% | 2.018.085,00 |
| 13.05.2024 | 20,47 | 20,50 | 20,14 | 20,22 | -0,49% | 1.494.412,00 |
| 10.05.2024 | 20,18 | 20,37 | 20,04 | 20,32 | 1,30% | 1.362.669,00 |
| 09.05.2024 | 20,31 | 20,36 | 20,04 | 20,06 | -0,84% | 1.348.553,00 |
| 08.05.2024 | 19,85 | 20,24 | 19,77 | 20,23 | 0,65% | 1.431.571,00 |
| 07.05.2024 | 20,50 | 20,61 | 20,06 | 20,10 | -1,33% | 1.649.035,00 |
| 06.05.2024 | 20,37 | 20,54 | 20,09 | 20,37 | 0,99% | 1.549.836,00 |
| 03.05.2024 | 20,15 | 20,37 | 20,00 | 20,17 | 2,05% | 2.983.957,00 |
| 02.05.2024 | 19,79 | 19,91 | 19,47 | 19,77 | 1,20% | 1.711.111,00 |
| 01.05.2024 | 18,97 | 19,90 | 18,91 | 19,53 | 3,83% | 2.742.192,00 |
| 30.04.2024 | 18,79 | 19,06 | 18,65 | 18,81 | -0,84% | 2.033.173,00 |
| 29.04.2024 | 19,28 | 19,33 | 18,88 | 18,97 | -0,78% | 4.123.115,00 |
| 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 |