14,250€
0,71%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,40 | 14,60 | 14,05 | 14,15 | -1,74% | - |
| 16.12.2025 | 14,60 | 14,60 | 14,25 | 14,40 | -1,37% | - |
| 15.12.2025 | 14,70 | 14,75 | 14,50 | 14,60 | 0,34% | - |
| 12.12.2025 | 14,65 | 14,80 | 14,50 | 14,55 | -0,68% | - |
| 11.12.2025 | 14,60 | 14,90 | 13,60 | 14,65 | -0,34% | - |
| 10.12.2025 | 14,50 | 14,85 | 13,60 | 14,70 | 1,38% | - |
| 09.12.2025 | 14,40 | 14,85 | 14,35 | 14,50 | 0,69% | - |
| 08.12.2025 | 14,40 | 14,80 | 14,30 | 14,40 | 0,35% | - |
| 05.12.2025 | 14,50 | 14,55 | 14,30 | 14,35 | -1,03% | - |
| 04.12.2025 | 14,55 | 14,70 | 14,25 | 14,50 | 0,00% | - |
| 03.12.2025 | 14,00 | 14,55 | 13,50 | 14,50 | 4,32% | - |
| 02.12.2025 | 13,90 | 14,20 | 13,40 | 13,90 | 1,46% | - |
| 01.12.2025 | 13,60 | 14,00 | 13,00 | 13,70 | 0,00% | - |
| 28.11.2025 | 13,65 | 13,95 | 13,35 | 13,70 | 0,00% | - |
| 26.11.2025 | 13,90 | 14,10 | 13,65 | 13,70 | -1,08% | - |
| 25.11.2025 | 13,60 | 14,05 | 13,10 | 13,85 | 1,84% | - |
| 24.11.2025 | 13,50 | 13,65 | 13,15 | 13,60 | 1,12% | - |
| 21.11.2025 | 13,05 | 13,65 | 12,55 | 13,45 | 2,67% | - |
| 20.11.2025 | 12,90 | 13,25 | 12,55 | 13,10 | 2,75% | - |
| 19.11.2025 | 12,75 | 13,05 | 12,50 | 12,75 | 0,79% | - |
| 18.11.2025 | 12,40 | 12,75 | 12,40 | 12,65 | 0,80% | - |
| 17.11.2025 | 13,00 | 13,60 | 12,45 | 12,55 | -2,33% | - |
| 14.11.2025 | 12,90 | 13,05 | 12,40 | 12,85 | 0,00% | - |
| 13.11.2025 | 13,20 | 13,20 | 12,60 | 12,85 | -1,91% | - |
| 12.11.2025 | 13,20 | 13,50 | 12,75 | 13,10 | -0,76% | - |
| 11.11.2025 | 13,30 | 13,45 | 12,85 | 13,20 | -0,75% | - |
| 10.11.2025 | 13,20 | 13,45 | 12,70 | 13,30 | 1,53% | - |
| 07.11.2025 | 13,20 | 13,45 | 12,25 | 13,10 | 0,77% | - |
| 06.11.2025 | 13,25 | 13,55 | 13,00 | 13,00 | -2,99% | - |
| 05.11.2025 | 13,00 | 13,45 | 12,70 | 13,40 | 1,90% | - |
| 04.11.2025 | 12,90 | 13,20 | 12,85 | 13,15 | 1,15% | - |
| 03.11.2025 | 12,75 | 13,30 | 12,65 | 13,00 | 19,54% | - |
| 31.10.2025 | 13,00 | 13,40 | 10,88 | 10,88 | -16,98% | - |
| 30.10.2025 | 12,90 | 13,25 | 12,80 | 13,10 | 1,55% | - |
| 29.10.2025 | 13,20 | 13,40 | 12,70 | 12,90 | -1,53% | - |
| 28.10.2025 | 13,15 | 13,25 | 12,80 | 13,10 | -0,76% | - |
| 27.10.2025 | 13,25 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 24.10.2025 | 13,05 | 13,35 | 12,95 | 13,30 | 1,53% | - |
| 23.10.2025 | 13,10 | 13,15 | 12,50 | 13,10 | 0,38% | - |
| 22.10.2025 | 13,10 | 13,50 | 12,90 | 13,05 | -1,14% | - |
| 21.10.2025 | 12,25 | 13,25 | 12,15 | 13,20 | 8,64% | - |
| 20.10.2025 | 11,80 | 12,25 | 11,70 | 12,15 | 2,97% | - |
| 17.10.2025 | 11,75 | 12,00 | 11,65 | 11,80 | 1,29% | - |
| 16.10.2025 | 12,30 | 12,50 | 11,65 | 11,65 | -4,90% | - |
| 15.10.2025 | 12,60 | 12,75 | 12,20 | 12,25 | -2,00% | - |
| 14.10.2025 | 12,10 | 12,65 | 12,05 | 12,50 | 3,73% | - |
| 13.10.2025 | 12,20 | 14,00 | 11,90 | 12,05 | 0,00% | - |
| 10.10.2025 | 12,60 | 12,90 | 12,00 | 12,05 | -3,98% | - |
| 09.10.2025 | 12,80 | 12,85 | 12,50 | 12,55 | -1,18% | - |
| 08.10.2025 | 12,80 | 12,90 | 12,55 | 12,70 | -0,39% | - |
| 07.10.2025 | 13,10 | 13,25 | 12,70 | 12,75 | -2,30% | - |
| 06.10.2025 | 12,75 | 13,20 | 12,65 | 13,05 | 4,40% | - |
| 03.10.2025 | 12,60 | 12,85 | 12,50 | 12,50 | -0,79% | - |
| 02.10.2025 | 12,60 | 12,85 | 12,45 | 12,60 | 1,61% | - |
| 01.10.2025 | 12,70 | 12,90 | 12,40 | 12,40 | -2,75% | - |
| 30.09.2025 | 12,80 | 12,95 | 12,60 | 12,75 | -0,39% | - |
| 29.09.2025 | 13,10 | 13,35 | 12,60 | 12,80 | -2,29% | - |
| 26.09.2025 | 13,25 | 13,45 | 13,00 | 13,10 | -1,50% | - |
| 25.09.2025 | 13,20 | 13,35 | 12,95 | 13,30 | 0,76% | - |
| 24.09.2025 | 13,10 | 13,45 | 13,05 | 13,20 | 1,15% | - |
| 23.09.2025 | 13,00 | 13,35 | 12,95 | 13,05 | 0,00% | - |
| 22.09.2025 | 13,20 | 13,25 | 12,70 | 13,05 | -1,14% | - |
| 19.09.2025 | 13,50 | 13,55 | 13,10 | 13,20 | -1,12% | - |
| 18.09.2025 | 13,10 | 13,55 | 13,05 | 13,35 | 2,30% | - |
| 17.09.2025 | 13,00 | 13,35 | 12,95 | 13,05 | 0,38% | - |
| 16.09.2025 | 13,00 | 13,05 | 12,40 | 13,00 | 1,17% | - |
| 15.09.2025 | 13,05 | 13,15 | 12,80 | 12,85 | -1,15% | - |
| 12.09.2025 | 13,10 | 13,15 | 12,40 | 13,00 | -0,76% | - |
| 11.09.2025 | 13,00 | 13,15 | 12,70 | 13,10 | 0,00% | - |
| 10.09.2025 | 13,10 | 13,25 | 12,75 | 13,10 | 0,00% | - |
| 09.09.2025 | 12,80 | 13,15 | 12,70 | 13,10 | 2,34% | - |
| 08.09.2025 | 12,80 | 12,95 | 12,55 | 12,80 | -0,39% | - |
| 05.09.2025 | 12,85 | 13,00 | 12,60 | 12,85 | 0,00% | - |
| 04.09.2025 | 12,80 | 13,20 | 12,65 | 12,85 | 0,78% | - |
| 03.09.2025 | 12,65 | 12,90 | 12,10 | 12,75 | 0,00% | - |
| 02.09.2025 | 12,80 | 12,90 | 12,05 | 12,75 | 0,00% | - |
| 01.09.2025 | 12,80 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 29.08.2025 | 12,90 | 13,10 | 12,80 | 12,85 | -0,39% | - |
| 28.08.2025 | 13,05 | 13,30 | 12,80 | 12,90 | -1,15% | - |
| 27.08.2025 | 13,10 | 13,30 | 12,60 | 13,05 | -0,38% | - |
| 26.08.2025 | 12,90 | 13,15 | 12,80 | 13,10 | 1,16% | - |
| 25.08.2025 | 13,00 | 13,15 | 12,80 | 12,95 | -0,38% | - |
| 22.08.2025 | 12,60 | 13,15 | 12,45 | 13,00 | 3,59% | - |
| 21.08.2025 | 12,65 | 12,80 | 12,45 | 12,55 | 0,00% | - |
| 20.08.2025 | 12,75 | 12,85 | 12,45 | 12,55 | -1,57% | - |
| 19.08.2025 | 12,65 | 12,75 | 12,50 | 12,75 | 2,00% | - |
| 18.08.2025 | 12,45 | 12,65 | 11,95 | 12,50 | 0,40% | - |
| 15.08.2025 | 12,75 | 12,95 | 11,85 | 12,45 | -2,35% | - |
| 14.08.2025 | 12,95 | 12,95 | 12,00 | 12,75 | -1,54% | - |
| 13.08.2025 | 12,70 | 12,95 | 12,60 | 12,95 | 2,37% | - |
| 12.08.2025 | 12,35 | 12,65 | 12,10 | 12,65 | 2,85% | - |
| 11.08.2025 | 12,30 | 12,45 | 12,00 | 12,30 | 0,00% | - |
| 08.08.2025 | 12,15 | 12,75 | 11,95 | 12,30 | 1,23% | - |
| 07.08.2025 | 12,25 | 12,40 | 12,00 | 12,15 | -0,82% | - |
| 06.08.2025 | 12,45 | 12,45 | 11,55 | 12,25 | -0,81% | - |
| 05.08.2025 | 12,40 | 12,45 | 12,10 | 12,35 | 0,00% | - |
| 04.08.2025 | 12,15 | 12,50 | 11,90 | 12,35 | 2,07% | - |
| 01.08.2025 | 12,60 | 12,60 | 12,00 | 12,10 | -3,97% | - |
| 31.07.2025 | 12,15 | 12,80 | 12,15 | 12,60 | 2,86% | - |
| 30.07.2025 | 12,20 | 12,45 | 12,05 | 12,25 | 0,82% | - |