Holen Sie sich die Stockscreener-App
23.59
0.30%
-0.07
Handel nachbörslich:
23.59
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $23.77 | $23.17 | $0.595 | 1,898,271.0 | -0.30% |
| 2025-05-22 | $23.95 | $23.48 | $0.47 | 2,163,331.0 | -0.08% |
| 2025-05-21 | $24.60 | $23.67 | $0.93 | 1,746,708.0 | -4.32% |
| 2025-05-20 | $24.91 | $24.66 | $0.255 | 1,574,790.0 | -0.56% |
| 2025-05-19 | $24.95 | $24.65 | $0.295 | 1,264,423.0 | -0.52% |
| 2025-05-16 | $25.12 | $24.17 | $0.955 | 1,729,340.0 | -0.44% |
| 2025-05-15 | $25.28 | $24.88 | $0.40 | 1,351,083.0 | -0.16% |
| 2025-05-14 | $25.59 | $25.09 | $0.50 | 1,982,146.0 | -1.72% |
| 2025-05-13 | $25.84 | $25.36 | $0.48 | 1,870,683.0 | -0.08% |
| 2025-05-12 | $25.74 | $25.00 | $0.74 | 2,228,849.0 | +7.10% |
| 2025-05-09 | $24.17 | $23.88 | $0.29 | 1,584,270.0 | -0.50% |
| 2025-05-08 | $24.24 | $23.70 | $0.5374 | 2,465,240.0 | +2.78% |
| 2025-05-07 | $23.83 | $23.24 | $0.59 | 2,332,899.0 | +0.65% |
| 2025-05-06 | $23.68 | $23.16 | $0.52 | 1,941,626.0 | -1.65% |
| 2025-05-05 | $24.02 | $23.26 | $0.755 | 2,179,348.0 | -0.21% |
| 2025-05-02 | $23.72 | $23.15 | $0.57 | 1,817,665.0 | +3.04% |
| 2025-05-01 | $23.25 | $22.20 | $1.05 | 2,334,482.0 | +2.54% |
| 2025-04-30 | $22.59 | $21.95 | $0.64 | 1,869,519.0 | -1.32% |
| 2025-04-29 | $22.91 | $22.33 | $0.575 | 1,719,324.0 | +0.44% |
| 2025-04-28 | $22.83 | $22.26 | $0.57 | 2,111,617.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.84 | $22.20 | $3.64 | 34,363,425.0 | +5.22% |
| 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% |
1.42%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):