Columbia Banking System, Inc. COLB
NASDAQ · Vereinigte Staaten · Finanzen
$28,48-0,12 (-0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,33 | -0,94 % | $28,42 | $28,52 | $27,96 | 1,53M |
| 2026-09-30 | $28,60 | -0,31 % | $28,70 | $29,00 | $28,49 | 2,45M |
| 2026-09-29 | $28,69 | -1,27 % | $29,07 | $29,20 | $28,52 | 3,58M |
| 2026-09-28 | $29,06 | -1,96 % | $29,60 | $29,60 | $29,03 | 2,05M |
| 2026-09-25 | $29,64 | +1,58 % | $29,43 | $29,81 | $29,30 | 1,85M |
| 2026-09-24 | $29,18 | +1,14 % | $28,89 | $29,25 | $28,76 | 2,93M |
| 2026-09-23 | $28,85 | -1,67 % | $29,34 | $29,49 | $28,82 | 2,60M |
| 2026-09-22 | $29,34 | -1,87 % | $29,93 | $30,10 | $29,34 | 2,58M |
| 2026-09-21 | $29,90 | -0,10 % | $30,06 | $30,31 | $29,82 | 2,19M |
| 2026-09-18 | $29,93 | -0,07 % | $29,85 | $29,97 | $29,59 | 6,48M |
| 2026-09-17 | $29,95 | +0,77 % | $30,10 | $30,33 | $29,82 | 2,19M |
| 2026-09-16 | $29,72 | -1,43 % | $30,23 | $30,26 | $29,18 | 2,83M |
| 2026-09-15 | $30,15 | +0,13 % | $30,11 | $30,53 | $30,09 | 2,41M |
| 2026-09-14 | $30,11 | 0,00 % | $29,99 | $30,55 | $29,90 | 2,90M |
| 2026-09-11 | $30,11 | +0,23 % | $30,40 | $30,45 | $29,68 | 2,59M |
| 2026-09-10 | $30,04 | +0,67 % | $29,75 | $30,13 | $29,44 | 3,49M |
| 2026-09-09 | $29,84 | -1,42 % | $30,15 | $30,44 | $29,70 | 2,69M |
| 2026-09-08 | $30,27 | -1,72 % | $30,81 | $30,82 | $30,24 | 3,43M |
| 2026-09-04 | $30,80 | +1,15 % | $30,35 | $30,91 | $30,35 | 2,31M |
| 2026-09-03 | $30,45 | +1,23 % | $30,09 | $30,56 | $30,09 | 2,93M |
| 2026-09-02 | $30,08 | +2,59 % | $29,44 | $30,41 | $29,44 | 3,84M |
| 2026-09-01 | $29,32 | -1,08 % | $29,76 | $30,20 | $29,22 | 3,95M |
| 2026-08-31 | $29,64 | -1,43 % | $30,13 | $30,13 | $29,60 | 2,37M |
| 2026-08-28 | $30,07 | -2,02 % | $30,41 | $30,59 | $30,02 | 2,65M |
| 2026-08-27 | $30,69 | -0,07 % | $30,51 | $30,76 | $30,25 | 2,21M |
| 2026-08-26 | $30,71 | +0,59 % | $30,67 | $30,88 | $30,45 | 2,52M |
| 2026-08-25 | $30,53 | -0,36 % | $30,90 | $30,90 | $30,37 | 2,33M |
| 2026-08-24 | $30,64 | -0,55 % | $30,81 | $31,08 | $30,59 | 2,43M |
| 2026-08-21 | $30,81 | -0,10 % | $31,01 | $31,23 | $30,61 | 1,99M |
| 2026-08-20 | $30,84 | -0,74 % | $30,97 | $31,10 | $30,76 | 2,77M |
| 2026-08-19 | $31,07 | -3,33 % | $32,19 | $32,35 | $30,91 | 5,16M |
| 2026-08-18 | $32,14 | -0,62 % | $32,37 | $32,49 | $32,02 | 2,96M |
| 2026-08-17 | $32,34 | -1,07 % | $32,69 | $32,83 | $32,30 | 2,61M |
| 2026-08-14 | $32,69 | +0,77 % | $32,46 | $32,78 | $32,31 | 2,54M |
| 2026-08-13 | $32,44 | +0,59 % | $32,50 | $32,60 | $32,33 | 4,27M |
| 2026-08-12 | $32,25 | +1,70 % | $31,88 | $32,28 | $31,74 | 3,11M |
| 2026-08-11 | $31,71 | +1,44 % | $31,29 | $31,88 | $31,27 | 2,06M |
| 2026-08-10 | $31,26 | +0,06 % | $31,19 | $31,39 | $30,95 | 2,43M |
| 2026-08-07 | $31,24 | +0,68 % | $30,94 | $31,29 | $30,76 | 2,88M |
| 2026-08-06 | $31,03 | -1,02 % | $31,64 | $31,69 | $31,01 | 1,87M |
| 2026-08-05 | $31,35 | -1,35 % | $31,93 | $31,99 | $31,33 | 1,93M |
| 2026-08-04 | $31,78 | +0,89 % | $31,65 | $32,18 | $31,44 | 2,33M |
| 2026-08-03 | $31,50 | +0,74 % | $31,43 | $31,75 | $31,27 | 2,58M |
| 2026-07-31 | $31,27 | +0,06 % | $31,50 | $31,50 | $30,87 | 2,97M |
| 2026-07-30 | $31,25 | +1,53 % | $31,06 | $31,40 | $31,00 | 4,17M |
| 2026-07-29 | $30,78 | -1,57 % | $31,09 | $31,25 | $30,75 | 2,68M |
| 2026-07-28 | $31,27 | +1,20 % | $30,90 | $31,34 | $30,90 | 2,87M |
| 2026-07-27 | $30,90 | -0,80 % | $31,37 | $31,56 | $30,87 | 2,94M |
| 2026-07-24 | $31,15 | -3,44 % | $31,04 | $31,65 | $30,82 | 5,85M |
| 2026-07-23 | $32,26 | -1,13 % | $32,25 | $32,30 | $31,56 | 4,89M |
| 2026-07-22 | $32,63 | -0,67 % | $32,90 | $32,97 | $32,38 | 2,55M |
| 2026-07-21 | $32,85 | +0,15 % | $32,80 | $32,86 | $32,34 | 2,55M |
| 2026-07-20 | $32,80 | -1,32 % | $33,33 | $33,46 | $32,62 | 2,85M |
| 2026-07-17 | $33,24 | -1,10 % | $33,40 | $33,65 | $32,96 | 3,22M |
| 2026-07-16 | $33,61 | +3,19 % | $32,59 | $33,68 | $32,59 | 3,50M |
| 2026-07-15 | $32,57 | +0,99 % | $32,32 | $32,77 | $32,26 | 3,43M |
| 2026-07-14 | $32,25 | +0,84 % | $32,09 | $32,54 | $32,06 | 2,07M |
| 2026-07-13 | $31,98 | -0,22 % | $32,11 | $32,20 | $31,79 | 2,01M |
| 2026-07-10 | $32,05 | +0,72 % | $32,00 | $32,21 | $31,79 | 1,75M |
| 2026-07-09 | $31,82 | +1,76 % | $31,48 | $31,98 | $31,48 | 2,47M |
| 2026-07-08 | $31,27 | -2,65 % | $32,03 | $32,05 | $30,84 | 2,61M |
| 2026-07-07 | $32,12 | -0,37 % | $32,34 | $32,37 | $32,00 | 2,28M |
| 2026-07-06 | $32,24 | +1,64 % | $31,73 | $32,25 | $31,65 | 2,63M |
| 2026-07-02 | $31,72 | -2,43 % | $32,63 | $32,77 | $31,60 | 3,43M |
| 2026-07-01 | $32,51 | +1,44 % | $32,20 | $32,72 | $31,94 | 3,08M |
| 2026-06-30 | $32,05 | +0,19 % | $31,92 | $32,26 | $31,72 | 2,47M |
| 2026-06-29 | $31,99 | -0,50 % | $32,08 | $32,21 | $31,72 | 2,64M |
| 2026-06-26 | $32,15 | +0,25 % | $32,12 | $32,26 | $31,84 | 5,39M |
| 2026-06-25 | $32,07 | +1,71 % | $31,58 | $32,25 | $31,30 | 2,92M |
| 2026-06-24 | $31,53 | +0,83 % | $31,29 | $31,57 | $31,02 | 2,35M |
| 2026-06-23 | $31,27 | +1,30 % | $30,80 | $31,32 | $30,72 | 2,39M |
| 2026-06-22 | $30,87 | +1,05 % | $30,56 | $31,00 | $30,56 | 2,69M |
| 2026-06-18 | $30,55 | +1,66 % | $30,31 | $30,63 | $30,13 | 6,00M |
| 2026-06-17 | $30,05 | -2,69 % | $30,78 | $31,10 | $29,77 | 3,70M |
| 2026-06-16 | $30,88 | -0,23 % | $31,16 | $31,78 | $30,83 | 2,46M |
| 2026-06-15 | $30,95 | -1,15 % | $31,75 | $31,84 | $30,87 | 3,58M |
| 2026-06-12 | $31,31 | +1,59 % | $31,00 | $31,46 | $30,95 | 2,71M |
| 2026-06-11 | $30,82 | +1,65 % | $30,39 | $30,84 | $30,15 | 2,41M |
| 2026-06-10 | $30,32 | +0,56 % | $30,15 | $30,71 | $30,13 | 2,76M |
| 2026-06-09 | $30,15 | +1,58 % | $30,00 | $30,87 | $29,79 | 3,14M |
| 2026-06-08 | $29,68 | +0,07 % | $29,74 | $29,99 | $29,53 | 4,22M |
| 2026-06-05 | $29,66 | +0,54 % | $29,56 | $29,93 | $29,46 | 2,25M |
| 2026-06-04 | $29,50 | +3,18 % | $28,87 | $29,58 | $28,87 | 2,92M |
| 2026-06-03 | $28,59 | -2,02 % | $29,04 | $29,10 | $28,55 | 2,76M |
| 2026-06-02 | $29,18 | +0,62 % | $29,00 | $29,48 | $28,95 | 2,82M |
| 2026-06-01 | $29,00 | -2,16 % | $29,28 | $29,42 | $28,94 | 2,46M |
| 2026-05-29 | $29,64 | 0,00 % | $29,27 | $29,81 | $29,05 | 3,48M |
| 2026-05-28 | $29,64 | -0,50 % | $29,70 | $29,73 | $29,32 | 2,68M |
| 2026-05-27 | $29,79 | -0,93 % | $30,13 | $30,24 | $29,56 | 3,20M |
| 2026-05-26 | $30,07 | +1,14 % | $29,96 | $30,23 | $29,70 | 2,24M |