Holen Sie sich die Stockscreener-App
29.36
1.59%
0.46
Handel nachbörslich:
29.30
-0.06
-0.20%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $29.70 | $28.50 | $1.20 | 1,894,026.0 | +1.59% |
| 2026-01-07 | $29.16 | $28.67 | $0.485 | 2,190,314.0 | -0.31% |
| 2026-01-06 | $29.09 | $28.54 | $0.55 | 2,598,110.0 | +0.73% |
| 2026-01-05 | $29.10 | $28.06 | $1.04 | 2,539,273.0 | +2.09% |
| 2026-01-02 | $28.35 | $27.54 | $0.8146 | 2,289,234.0 | +0.86% |
| 2025-12-31 | $28.50 | $27.90 | $0.595 | 1,447,210.0 | -1.06% |
| 2025-12-30 | $28.50 | $28.15 | $0.35 | 1,757,730.0 | -0.67% |
| 2025-12-29 | $28.69 | $28.36 | $0.335 | 1,819,509.0 | -0.52% |
| 2025-12-26 | $28.72 | $28.47 | $0.25 | 847,886.0 | -0.10% |
| 2025-12-24 | $28.72 | $28.54 | $0.185 | 826,034.0 | +0.03% |
| 2025-12-23 | $29.07 | $28.57 | $0.495 | 1,997,239.0 | -1.41% |
| 2025-12-22 | $29.26 | $28.89 | $0.37 | 2,526,533.0 | +0.59% |
| 2025-12-19 | $29.11 | $28.64 | $0.475 | 4,553,075.0 | -0.03% |
| 2025-12-18 | $29.25 | $28.76 | $0.495 | 2,594,790.0 | -0.31% |
| 2025-12-17 | $29.33 | $28.82 | $0.51 | 2,407,639.0 | +0.14% |
| 2025-12-16 | $29.31 | $28.79 | $0.52 | 2,377,465.0 | -0.86% |
| 2025-12-15 | $29.61 | $29.09 | $0.525 | 1,883,817.0 | -0.27% |
| 2025-12-12 | $29.46 | $29.05 | $0.41 | 2,095,263.0 | -0.07% |
| 2025-12-11 | $29.50 | $28.91 | $0.59 | 3,063,630.0 | +0.76% |
| 2025-12-10 | $29.35 | $27.99 | $1.36 | 5,254,011.0 | +3.16% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $29.70 | $27.54 | $2.16 | 13,404,983.0 | +5.04% |
Columbia Banking System Inc-Aktien (COLB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.61 | $27.51 | $2.10 | 51,625,088.0 | +1.91% |
| 2025-11 | $28.77 | $25.51 | $3.26 | 57,327,373.0 | +3.43% |
| 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% |
2.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):