20,800€
-2,35%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 20.07.2026 | 20,90 | 22,60 | 20,45 | 21,30 | 3,40% | - |
| 17.07.2026 | 19,90 | 20,60 | 19,55 | 20,60 | 4,57% | - |
| 16.07.2026 | 19,10 | 19,70 | 19,05 | 19,70 | 3,14% | - |
| 15.07.2026 | 18,70 | 19,15 | 18,65 | 19,10 | 1,60% | - |
| 14.07.2026 | 18,70 | 18,80 | 18,50 | 18,80 | 1,35% | - |
| 13.07.2026 | 18,60 | 18,85 | 18,30 | 18,55 | 0,54% | - |
| 10.07.2026 | 18,40 | 18,80 | 18,40 | 18,45 | 0,00% | - |
| 09.07.2026 | 18,15 | 18,55 | 18,00 | 18,45 | -0,54% | - |
| 08.07.2026 | 18,75 | 19,00 | 18,55 | 18,55 | -1,07% | - |
| 07.07.2026 | 18,65 | 19,00 | 18,05 | 18,75 | 0,54% | - |
| 06.07.2026 | 18,55 | 18,90 | 18,15 | 18,65 | 1,08% | - |
| 03.07.2026 | 18,45 | 18,55 | 18,45 | 18,45 | 0,00% | - |
| 02.07.2026 | 18,60 | 18,85 | 18,45 | 18,45 | -2,38% | - |
| 01.07.2026 | 18,65 | 19,05 | 18,35 | 18,90 | 3,00% | - |
| 30.06.2026 | 18,40 | 18,65 | 17,70 | 18,35 | 0,00% | - |
| 29.06.2026 | 18,20 | 18,45 | 18,05 | 18,35 | 4,26% | - |
| 26.06.2026 | 17,60 | 17,80 | 17,50 | 17,60 | 0,86% | - |
| 25.06.2026 | 17,45 | 17,65 | 17,35 | 17,45 | 0,58% | - |
| 24.06.2026 | 17,40 | 17,65 | 17,25 | 17,35 | 0,00% | - |
| 23.06.2026 | 17,30 | 17,50 | 17,15 | 17,35 | -0,57% | - |
| 22.06.2026 | 17,40 | 17,85 | 17,10 | 17,45 | 0,00% | - |
| 19.06.2026 | 17,50 | 17,50 | 17,40 | 17,45 | 0,58% | - |
| 18.06.2026 | 17,20 | 17,55 | 17,15 | 17,35 | 0,58% | - |
| 17.06.2026 | 17,40 | 17,75 | 17,15 | 17,25 | -1,15% | - |
| 16.06.2026 | 17,40 | 17,65 | 17,10 | 17,45 | -1,13% | - |
| 15.06.2026 | 17,80 | 17,90 | 17,65 | 17,65 | -1,40% | - |
| 12.06.2026 | 17,85 | 18,05 | 17,80 | 17,90 | -0,83% | - |
| 11.06.2026 | 17,95 | 18,30 | 17,85 | 18,05 | -1,37% | - |
| 10.06.2026 | 18,05 | 18,35 | 17,95 | 18,30 | 0,83% | - |
| 09.06.2026 | 17,90 | 18,25 | 17,90 | 18,15 | 1,40% | - |
| 08.06.2026 | 17,55 | 17,95 | 17,50 | 17,90 | 2,58% | - |
| 05.06.2026 | 17,40 | 17,55 | 17,25 | 17,45 | 0,58% | - |
| 04.06.2026 | 17,05 | 17,45 | 17,05 | 17,35 | -0,29% | - |
| 03.06.2026 | 17,45 | 17,60 | 17,35 | 17,40 | 0,29% | - |
| 02.06.2026 | 17,05 | 17,40 | 16,75 | 17,35 | 1,46% | - |
| 01.06.2026 | 17,25 | 17,40 | 16,95 | 17,10 | -1,16% | - |
| 29.05.2026 | 17,20 | 17,40 | 17,20 | 17,30 | 0,58% | - |
| 28.05.2026 | 17,20 | 17,35 | 17,05 | 17,20 | -0,29% | - |
| 27.05.2026 | 17,55 | 17,80 | 17,25 | 17,25 | -2,27% | - |
| 26.05.2026 | 17,50 | 17,85 | 17,15 | 17,65 | 0,28% | - |
| 25.05.2026 | 17,60 | 17,65 | 17,40 | 17,60 | 0,86% | - |
| 22.05.2026 | 17,40 | 17,75 | 17,30 | 17,45 | 0,58% | - |
| 21.05.2026 | 17,35 | 17,75 | 17,20 | 17,35 | 0,87% | - |
| 20.05.2026 | 16,85 | 17,20 | 16,80 | 17,20 | 0,88% | - |
| 19.05.2026 | 16,95 | 17,25 | 16,85 | 17,05 | 0,59% | - |
| 18.05.2026 | 16,80 | 17,05 | 16,55 | 16,95 | 3,99% | - |
| 15.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 14.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 13.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 12.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 11.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 08.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 07.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 05.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 04.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 30.04.2026 | 16,35 | 16,40 | 16,15 | 16,25 | 0,31% | - |
| 29.04.2026 | 16,30 | 16,50 | 16,10 | 16,20 | 0,93% | - |
| 28.04.2026 | 15,85 | 16,20 | 15,75 | 16,05 | 2,56% | - |
| 27.04.2026 | 15,50 | 15,75 | 15,30 | 15,65 | 1,62% | - |
| 24.04.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 23.04.2026 | 15,35 | 15,60 | 15,30 | 15,50 | -0,32% | - |
| 22.04.2026 | 15,25 | 15,60 | 15,25 | 15,55 | 0,65% | - |
| 21.04.2026 | 15,60 | 15,70 | 14,85 | 15,45 | -1,90% | - |
| 20.04.2026 | 15,75 | 15,85 | 15,65 | 15,75 | 1,61% | - |
| 17.04.2026 | 15,40 | 15,60 | 15,35 | 15,50 | 0,00% | - |
| 16.04.2026 | 15,55 | 15,70 | 15,45 | 15,50 | 0,32% | - |
| 15.04.2026 | 15,45 | 15,60 | 15,35 | 15,45 | 1,31% | - |
| 14.04.2026 | 15,35 | 15,45 | 15,15 | 15,25 | -0,97% | - |
| 13.04.2026 | 15,45 | 15,60 | 14,65 | 15,40 | -1,28% | - |
| 10.04.2026 | 15,80 | 15,85 | 15,55 | 15,60 | -0,95% | - |
| 09.04.2026 | 15,60 | 15,75 | 15,45 | 15,75 | 1,94% | - |
| 08.04.2026 | 15,25 | 15,70 | 14,60 | 15,45 | 1,31% | - |
| 07.04.2026 | 15,30 | 15,55 | 15,15 | 15,25 | 0,00% | - |
| 02.04.2026 | 15,20 | 15,30 | 14,85 | 15,25 | 0,00% | - |
| 01.04.2026 | 15,05 | 15,30 | 15,05 | 15,25 | 0,99% | - |
| 31.03.2026 | 15,05 | 15,35 | 15,00 | 15,10 | -0,66% | - |
| 30.03.2026 | 14,95 | 15,35 | 14,85 | 15,20 | 1,67% | - |
| 27.03.2026 | 15,15 | 15,20 | 14,85 | 14,95 | -0,66% | - |
| 26.03.2026 | 15,00 | 15,15 | 14,80 | 15,05 | -0,33% | - |
| 25.03.2026 | 15,15 | 15,25 | 15,00 | 15,10 | -0,98% | - |
| 24.03.2026 | 15,15 | 15,25 | 14,90 | 15,25 | 0,66% | - |
| 23.03.2026 | 14,85 | 15,35 | 14,80 | 15,15 | 0,00% | - |
| 20.03.2026 | 15,15 | 15,25 | 14,95 | 15,15 | 0,66% | - |
| 19.03.2026 | 15,00 | 15,15 | 14,85 | 15,05 | -0,66% | - |
| 18.03.2026 | 15,15 | 15,25 | 15,00 | 15,15 | 0,00% | - |
| 17.03.2026 | 15,15 | 15,35 | 15,05 | 15,15 | -1,30% | - |
| 16.03.2026 | 15,40 | 15,55 | 15,20 | 15,35 | 1,32% | - |
| 13.03.2026 | 15,20 | 15,45 | 15,10 | 15,15 | -0,98% | - |
| 12.03.2026 | 15,25 | 15,40 | 15,05 | 15,30 | -0,33% | - |
| 11.03.2026 | 15,35 | 15,60 | 15,25 | 15,35 | -0,65% | - |
| 10.03.2026 | 15,35 | 15,50 | 15,20 | 15,45 | 0,00% | - |
| 09.03.2026 | 15,60 | 15,70 | 15,20 | 15,45 | -1,59% | - |
| 06.03.2026 | 15,60 | 15,75 | 15,60 | 15,70 | 0,32% | - |
| 05.03.2026 | 15,80 | 15,90 | 15,50 | 15,65 | -1,26% | - |
| 04.03.2026 | 15,75 | 16,00 | 15,70 | 15,85 | 0,96% | - |
| 03.03.2026 | 15,70 | 15,80 | 15,50 | 15,70 | 1,29% | - |
| 02.03.2026 | 15,30 | 15,55 | 15,10 | 15,50 | 1,64% | - |
| 27.02.2026 | 15,45 | 15,50 | 15,25 | 15,25 | -1,29% | - |