Holen Sie sich die Stockscreener-App
28.57
0.44%
0.1453
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $28.59 | $28.32 | $0.27 | 891,532.0 | +0.44% |
| 2025-11-25 | $28.77 | $27.69 | $1.08 | 2,491,404.0 | +3.20% |
| 2025-11-24 | $27.67 | $26.96 | $0.7063 | 2,305,019.0 | +1.36% |
| 2025-11-21 | $27.46 | $26.30 | $1.16 | 2,517,605.0 | +3.58% |
| 2025-11-20 | $27.16 | $26.14 | $1.02 | 2,713,488.0 | -0.53% |
| 2025-11-19 | $26.45 | $25.86 | $0.589 | 2,462,049.0 | +2.21% |
| 2025-11-18 | $26.06 | $25.51 | $0.55 | 5,302,036.0 | +0.19% |
| 2025-11-17 | $26.93 | $25.64 | $1.29 | 3,486,417.0 | -4.38% |
| 2025-11-14 | $27.00 | $26.47 | $0.525 | 2,240,467.0 | +0.22% |
| 2025-11-13 | $27.37 | $26.73 | $0.645 | 3,076,499.0 | -0.99% |
| 2025-11-12 | $27.39 | $26.91 | $0.4799 | 3,509,017.0 | +0.89% |
| 2025-11-11 | $27.35 | $26.86 | $0.49 | 3,706,526.0 | -0.77% |
| 2025-11-10 | $27.41 | $26.83 | $0.5749 | 2,573,207.0 | +0.67% |
| 2025-11-07 | $26.94 | $26.03 | $0.91 | 2,237,406.0 | +1.93% |
| 2025-11-06 | $26.78 | $26.21 | $0.565 | 2,615,433.0 | -0.38% |
| 2025-11-05 | $27.14 | $26.35 | $0.785 | 3,935,499.0 | +0.19% |
| 2025-11-04 | $26.84 | $26.25 | $0.5949 | 3,756,611.0 | -1.67% |
| 2025-11-03 | $26.93 | $26.06 | $0.875 | 4,684,782.0 | +0.45% |
| 2025-10-31 | $26.97 | $25.12 | $1.85 | 6,087,236.0 | +3.00% |
| 2025-10-30 | $26.71 | $25.97 | $0.74 | 4,248,764.0 | -1.25% |
| 2025-10-29 | $27.14 | $26.14 | $1.00 | 5,315,668.0 | -1.83% |
| 2025-10-28 | $26.87 | $25.36 | $1.51 | 8,997,107.0 | +4.44% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $28.77 | $25.51 | $3.26 | 54,504,997.0 | +6.51% |
| 2025-10 | $27.32 | $23.82 | $3.49 | 127,456,349.0 | +4.12% |
| 2025-09 | $27.48 | $25.09 | $2.39 | 124,437,894.0 | -3.85% |
| 2025-08 | $27.52 | $22.77 | $4.75 | 74,071,962.0 | +12.48% |
| 2025-07 | $25.70 | $23.14 | $2.56 | 59,509,534.0 | +1.80% |
| 2025-06 | $24.35 | $21.91 | $2.44 | 42,426,196.0 | +0.00% |
| 2025-05 | $25.84 | $22.20 | $3.64 | 40,596,698.0 | +4.28% |
| 2025-04 | $25.14 | $19.61 | $5.53 | 47,657,833.0 | -10.10% |
| 2025-03 | $27.02 | $23.61 | $3.41 | 31,818,286.0 | -6.70% |
| 2025-02 | $28.72 | $26.15 | $2.57 | 24,304,398.0 | -4.19% |
| 2025-01 | $29.18 | $25.89 | $3.29 | 28,015,518.0 | +3.30% |
Columbia Banking System Inc-Aktien (COLB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.34 | $26.26 | $5.08 | 30,180,873.0 | -13.12% |
| 2024-11 | $32.85 | $27.55 | $5.30 | 29,455,955.0 | +8.77% |
| 2024-10 | $29.41 | $25.05 | $4.36 | 34,724,468.0 | +9.19% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):