Holen Sie sich die Stockscreener-App
29.75
1.83%
-0.52
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $30.44 | $29.70 | $0.74 | 1,162,899.0 | -1.75% |
| 2026-09-08 | $30.82 | $30.24 | $0.58 | 3,413,752.0 | -1.72% |
| 2026-09-04 | $30.91 | $30.35 | $0.555 | 2,274,013.0 | +1.15% |
| 2026-09-03 | $30.56 | $30.09 | $0.475 | 2,927,397.0 | +1.23% |
| 2026-09-02 | $30.41 | $29.44 | $0.965 | 3,834,882.0 | +2.59% |
| 2026-09-01 | $30.20 | $29.22 | $0.98 | 3,849,310.0 | -1.08% |
| 2026-08-31 | $30.13 | $29.60 | $0.53 | 2,374,828.0 | -1.43% |
| 2026-08-28 | $30.59 | $30.02 | $0.57 | 2,649,652.0 | -2.02% |
| 2026-08-27 | $30.75 | $30.25 | $0.505 | 2,207,897.0 | -0.07% |
| 2026-08-26 | $30.88 | $30.45 | $0.43 | 2,523,703.0 | +0.59% |
| 2026-08-25 | $30.90 | $30.37 | $0.53 | 2,332,291.0 | -0.36% |
| 2026-08-24 | $31.08 | $30.59 | $0.49 | 2,427,567.0 | -0.55% |
| 2026-08-21 | $31.23 | $30.61 | $0.62 | 1,991,124.0 | -0.10% |
| 2026-08-20 | $31.09 | $30.76 | $0.335 | 2,760,859.0 | -0.74% |
| 2026-08-19 | $32.35 | $30.91 | $1.44 | 5,134,219.0 | -3.33% |
| 2026-08-18 | $32.48 | $32.02 | $0.47 | 2,939,183.0 | -0.62% |
| 2026-08-17 | $32.83 | $32.30 | $0.535 | 2,534,293.0 | -1.07% |
| 2026-08-14 | $32.78 | $32.31 | $0.47 | 2,467,912.0 | +0.77% |
| 2026-08-13 | $32.60 | $32.33 | $0.275 | 4,270,340.0 | +0.59% |
| 2026-08-12 | $32.27 | $31.74 | $0.535 | 3,109,029.0 | +1.70% |
| 2026-08-11 | $31.88 | $31.27 | $0.609 | 2,024,199.0 | +1.44% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $30.91 | $29.22 | $1.69 | 17,462,253.0 | +0.34% |
| 2026-08 | $32.83 | $29.60 | $3.23 | 55,830,994.0 | -5.21% |
| 2026-07 | $33.67 | $30.75 | $2.93 | 66,154,972.0 | -2.43% |
| 2026-06 | $32.26 | $28.55 | $3.71 | 64,589,574.0 | +8.13% |
| 2026-05 | $30.46 | $28.48 | $1.98 | 55,690,076.0 | +0.14% |
| 2026-04 | $30.19 | $27.23 | $2.96 | 54,341,177.0 | +7.91% |
| 2026-03 | $29.19 | $25.68 | $3.52 | 67,667,852.0 | -3.59% |
| 2026-02 | $32.70 | $28.15 | $4.55 | 58,071,889.0 | -3.36% |
| 2026-01 | $31.11 | $27.54 | $3.57 | 55,235,538.0 | +5.33% |
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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):