26.63
3.09%
-0.85
Handel nachbörslich:
26.70
0.07
+0.26%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt COLB?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Columbia Banking System Inc-Aktien (COLB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-10-21 | $27.65 | $26.54 | $1.11 | 1,810,123.0 | -3.09% |
2024-10-18 | $27.80 | $27.43 | $0.37 | 989,482.0 | -1.01% |
2024-10-17 | $27.88 | $27.35 | $0.53 | 1,671,186.0 | +0.25% |
2024-10-16 | $28.15 | $27.65 | $0.50 | 1,675,342.0 | +0.87% |
2024-10-15 | $28.13 | $27.10 | $1.03 | 1,408,226.0 | +1.07% |
2024-10-14 | $27.34 | $26.66 | $0.685 | 1,054,709.0 | +0.97% |
2024-10-11 | $26.95 | $26.05 | $0.895 | 2,054,947.0 | +3.66% |
2024-10-10 | $26.13 | $25.62 | $0.51 | 996,209.0 | -0.15% |
2024-10-09 | $26.06 | $25.41 | $0.65 | 872,959.0 | +1.72% |
2024-10-08 | $25.78 | $25.43 | $0.35 | 1,070,937.0 | -0.04% |
2024-10-07 | $25.60 | $25.28 | $0.32 | 1,181,586.0 | -0.43% |
2024-10-04 | $25.98 | $25.45 | $0.535 | 1,397,084.0 | +1.30% |
2024-10-03 | $25.47 | $25.05 | $0.4169 | 1,407,776.0 | +0.04% |
2024-10-02 | $25.69 | $25.18 | $0.51 | 1,288,830.0 | +0.20% |
2024-10-01 | $26.08 | $25.09 | $0.985 | 1,784,699.0 | -3.18% |
2024-09-30 | $26.35 | $25.76 | $0.59 | 1,563,288.0 | +0.58% |
2024-09-27 | $26.25 | $25.85 | $0.40 | 1,358,143.0 | -0.04% |
2024-09-26 | $26.20 | $25.69 | $0.51 | 1,536,342.0 | +1.33% |
2024-09-25 | $26.08 | $25.55 | $0.525 | 2,343,695.0 | -1.73% |
2024-09-24 | $26.26 | $25.83 | $0.43 | 3,112,566.0 | +1.32% |
Columbia Banking System Inc-Aktien (COLB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Columbia Banking System Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COLB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Columbia Banking System Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Columbia Banking System Inc-Aktien (COLB) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-10 | $28.15 | $25.05 | $3.10 | 22,474,218.0 | +1.99% |
2024-09 | $26.54 | $22.95 | $3.59 | 38,831,678.0 | +3.69% |
2024-08 | $26.23 | $22.16 | $4.07 | 34,828,536.0 | -3.75% |
2024-07 | $27.08 | $19.07 | $8.00 | 54,758,294.0 | +31.52% |
2024-06 | $19.95 | $18.20 | $1.75 | 36,676,127.0 | +3.16% |
2024-05 | $20.88 | $18.11 | $2.77 | 37,554,477.0 | +2.50% |
2024-04 | $20.31 | $17.07 | $3.23 | 50,314,368.0 | -2.79% |
2024-03 | $19.91 | $17.18 | $2.73 | 75,522,618.0 | +6.91% |
2024-02 | $20.34 | $17.57 | $2.77 | 57,990,058.0 | -10.22% |
2024-01 | $27.20 | $19.46 | $7.73 | 53,161,893.0 | -24.44% |
Columbia Banking System Inc-Aktien (COLB) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $28.11 | $22.23 | $5.88 | 35,274,839.0 | +18.95% |
2023-11 | $23.14 | $19.29 | $3.85 | 26,500,744.0 | +14.03% |
2023-10 | $21.21 | $17.97 | $3.24 | 37,537,540.0 | -3.10% |
2023-09 | $21.32 | $19.33 | $1.99 | 31,431,007.0 | -0.88% |
2023-08 | $22.50 | $18.68 | $3.82 | 30,807,018.0 | -8.37% |
2023-07 | $23.75 | $19.64 | $4.11 | 44,638,481.0 | +10.21% |
2023-06 | $24.03 | $19.92 | $4.11 | 35,250,306.0 | +1.25% |
2023-05 | $22.31 | $17.54 | $4.77 | 53,276,700.0 | -6.23% |
2023-04 | $22.70 | $19.75 | $2.95 | 39,727,951.0 | -0.28% |
2023-03 | $30.11 | $19.59 | $10.52 | 85,998,783.0 | -27.95% |
2023-02 | $33.24 | $29.51 | $3.73 | 58,210,699.0 | -3.82% |
2023-01 | $30.91 | $27.36 | $3.55 | 26,381,101.0 | +2.59% |
Columbia Banking System Inc-Aktien (COLB) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $34.34 | $29.17 | $5.17 | 23,902,930.0 | -11.54% |
2022-11 | $35.53 | $32.58 | $2.95 | 15,917,807.0 | +1.76% |
2022-10 | $33.83 | $28.68 | $5.15 | 24,320,041.0 | +15.85% |
2022-09 | $31.63 | $28.36 | $3.27 | 17,996,550.0 | -3.54% |
2022-08 | $32.83 | $29.41 | $3.42 | 13,643,460.0 | -0.73% |
2022-07 | $30.48 | $27.78 | $2.70 | 17,508,499.0 | +5.31% |
2022-06 | $31.32 | $26.97 | $4.36 | 19,661,072.0 | -4.98% |
2022-05 | $30.46 | $27.61 | $2.85 | 16,498,598.0 | +7.37% |
2022-04 | $32.86 | $27.95 | $4.91 | 18,826,066.0 | -12.98% |
2022-03 | $36.68 | $32.06 | $4.62 | 19,881,136.0 | -11.90% |
2022-02 | $37.59 | $33.05 | $4.54 | 15,643,966.0 | +5.35% |
2022-01 | $37.66 | $33.08 | $4.58 | 17,301,046.0 | +6.27% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):