17,743$
9,06%
Echtzeit-Aktienkurs Columbia Financial
Bid:
Ask:
Aktienkurse zur Columbia Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 17,41 | 18,87 | 17,01 | 17,71 | 8,85% | 899.815,00 |
| 30.01.2026 | 16,18 | 16,53 | 16,07 | 16,27 | -0,25% | 145.085,00 |
| 29.01.2026 | 16,13 | 16,32 | 15,95 | 16,31 | 1,68% | 93.534,00 |
| 28.01.2026 | 15,98 | 16,06 | 15,77 | 16,04 | 0,50% | 198.876,00 |
| 27.01.2026 | 15,84 | 16,09 | 15,84 | 15,96 | 0,69% | 123.627,00 |
| 26.01.2026 | 15,96 | 16,15 | 15,66 | 15,85 | -0,38% | 143.347,00 |
| 23.01.2026 | 16,38 | 16,38 | 15,90 | 15,91 | -3,34% | 92.536,00 |
| 22.01.2026 | 16,47 | 16,89 | 16,45 | 16,46 | 0,18% | 128.734,00 |
| 21.01.2026 | 15,77 | 16,44 | 15,77 | 16,43 | 4,92% | 181.969,00 |
| 20.01.2026 | 15,59 | 15,71 | 15,50 | 15,66 | -0,99% | 110.475,00 |
| 19.01.2026 | 15,82 | 15,86 | 15,75 | 15,82 | -0,15% | - |
| 16.01.2026 | 15,82 | 15,98 | 15,80 | 15,84 | 0,00% | 104.345,00 |
| 15.01.2026 | 15,53 | 15,97 | 15,40 | 15,84 | 1,80% | 115.672,00 |
| 14.01.2026 | 15,37 | 15,56 | 15,29 | 15,56 | 1,24% | 75.288,00 |
| 13.01.2026 | 15,52 | 15,52 | 15,26 | 15,37 | -0,90% | 79.218,00 |
| 12.01.2026 | 15,21 | 15,60 | 15,10 | 15,51 | 1,37% | 110.288,00 |
| 09.01.2026 | 15,60 | 15,69 | 15,27 | 15,30 | -1,73% | 95.383,00 |
| 08.01.2026 | 15,12 | 15,60 | 15,12 | 15,57 | 2,30% | 107.097,00 |
| 07.01.2026 | 15,42 | 15,93 | 15,10 | 15,22 | -1,36% | 105.853,00 |
| 06.01.2026 | 15,67 | 15,68 | 15,33 | 15,43 | -2,09% | 79.285,00 |
| 05.01.2026 | 15,39 | 15,91 | 15,03 | 15,76 | 2,20% | 130.341,00 |
| 02.01.2026 | 15,62 | 15,62 | 15,29 | 15,42 | -0,77% | 116.671,00 |
| 31.12.2025 | 15,60 | 15,60 | 15,43 | 15,54 | -0,26% | 93.084,00 |
| 30.12.2025 | 15,75 | 15,78 | 15,57 | 15,58 | -1,14% | 83.120,00 |
| 29.12.2025 | 16,13 | 16,20 | 15,75 | 15,76 | -2,23% | 132.433,00 |
| 26.12.2025 | 16,16 | 16,35 | 16,04 | 16,12 | -0,31% | 77.301,00 |
| 24.12.2025 | 16,13 | 16,24 | 16,05 | 16,17 | 0,19% | 42.761,00 |
| 23.12.2025 | 16,30 | 16,90 | 16,11 | 16,14 | -1,53% | 91.460,00 |
| 22.12.2025 | 16,49 | 16,75 | 16,33 | 16,39 | -0,79% | 91.830,00 |
| 19.12.2025 | 16,81 | 17,00 | 16,41 | 16,52 | -1,96% | 215.851,00 |
| 18.12.2025 | 16,85 | 17,02 | 16,78 | 16,85 | 0,66% | 115.461,00 |
| 17.12.2025 | 16,83 | 17,06 | 16,57 | 16,74 | -0,77% | 106.762,00 |
| 16.12.2025 | 17,15 | 17,15 | 16,71 | 16,87 | -1,69% | 111.230,00 |
| 15.12.2025 | 17,31 | 17,36 | 17,10 | 17,16 | 0,23% | 121.423,00 |
| 12.12.2025 | 17,18 | 17,29 | 17,09 | 17,12 | -0,17% | 97.257,00 |
| 11.12.2025 | 17,08 | 17,40 | 17,02 | 17,15 | 0,00% | 108.206,00 |
| 10.12.2025 | 16,79 | 17,30 | 16,79 | 17,15 | 1,66% | 142.799,00 |
| 09.12.2025 | 16,77 | 17,14 | 16,77 | 16,87 | 0,66% | 113.448,00 |
| 08.12.2025 | 16,88 | 16,95 | 16,74 | 16,76 | 0,00% | 114.249,00 |
| 05.12.2025 | 16,76 | 16,92 | 16,70 | 16,76 | -0,53% | 89.687,00 |
| 04.12.2025 | 16,88 | 17,05 | 16,80 | 16,85 | -0,53% | 94.128,00 |
| 03.12.2025 | 16,34 | 16,96 | 16,34 | 16,94 | 4,18% | 93.952,00 |
| 02.12.2025 | 16,29 | 16,39 | 16,16 | 16,26 | 0,49% | 73.211,00 |
| 01.12.2025 | 15,74 | 16,18 | 15,68 | 16,18 | 2,21% | 146.778,00 |
| 28.11.2025 | 16,00 | 16,05 | 15,79 | 15,83 | -0,50% | 73.604,00 |
| 26.11.2025 | 15,99 | 16,29 | 15,89 | 15,91 | -0,93% | 87.841,00 |
| 25.11.2025 | 15,82 | 16,20 | 15,21 | 16,06 | 2,29% | 125.470,00 |
| 24.11.2025 | 15,58 | 15,74 | 15,36 | 15,70 | 1,36% | 169.206,00 |
| 21.11.2025 | 15,02 | 15,74 | 14,52 | 15,49 | 3,20% | 196.655,00 |
| 20.11.2025 | 14,94 | 15,22 | 14,87 | 15,01 | 1,83% | 109.762,00 |
| 19.11.2025 | 14,69 | 15,10 | 14,55 | 14,74 | 0,00% | 117.826,00 |
| 18.11.2025 | 14,52 | 14,75 | 14,43 | 14,74 | 1,45% | 96.492,00 |
| 17.11.2025 | 15,09 | 15,09 | 14,50 | 14,53 | -3,52% | 114.328,00 |
| 14.11.2025 | 14,94 | 15,06 | 14,81 | 15,06 | 0,27% | 159.627,00 |
| 13.11.2025 | 15,12 | 15,40 | 14,93 | 15,02 | -1,44% | 106.008,00 |
| 12.11.2025 | 15,32 | 15,60 | 15,21 | 15,24 | -0,59% | 94.218,00 |
| 11.11.2025 | 15,47 | 15,56 | 14,91 | 15,33 | -0,58% | 92.512,00 |
| 10.11.2025 | 15,33 | 15,55 | 15,22 | 15,42 | 1,25% | 148.511,00 |
| 07.11.2025 | 15,11 | 15,24 | 15,05 | 15,23 | 0,73% | 91.513,00 |
| 06.11.2025 | 15,27 | 15,49 | 15,11 | 15,12 | -1,24% | 91.290,00 |
| 05.11.2025 | 14,98 | 15,44 | 14,98 | 15,31 | 2,34% | 100.889,00 |
| 04.11.2025 | 14,88 | 15,10 | 14,82 | 14,96 | -0,33% | 152.002,00 |
| 03.11.2025 | 14,72 | 15,03 | 14,58 | 15,01 | 1,76% | 177.423,00 |
| 31.10.2025 | 15,05 | 15,29 | 14,64 | 14,75 | -1,80% | 160.411,00 |
| 30.10.2025 | 14,88 | 15,27 | 14,56 | 15,02 | 0,47% | 147.526,00 |
| 29.10.2025 | 15,27 | 15,49 | 14,79 | 14,95 | -2,73% | 125.011,00 |
| 28.10.2025 | 15,29 | 15,42 | 15,10 | 15,37 | -0,13% | 113.590,00 |
| 27.10.2025 | 15,52 | 15,55 | 15,29 | 15,39 | -0,19% | 104.172,00 |
| 24.10.2025 | 15,29 | 15,50 | 15,29 | 15,42 | 2,34% | 78.344,00 |
| 23.10.2025 | 15,03 | 15,21 | 15,01 | 15,07 | -1,26% | 104.500,00 |
| 22.10.2025 | 15,21 | 15,30 | 15,04 | 15,26 | 0,46% | 121.885,00 |
| 21.10.2025 | 14,30 | 15,40 | 14,30 | 15,19 | 7,12% | 200.024,00 |
| 20.10.2025 | 13,92 | 14,21 | 13,84 | 14,18 | 3,34% | 144.087,00 |
| 17.10.2025 | 13,79 | 13,93 | 13,70 | 13,72 | -0,35% | - |
| 16.10.2025 | 14,33 | 14,33 | 13,66 | 13,77 | -4,18% | 200.492,00 |
| 15.10.2025 | 14,68 | 14,72 | 14,23 | 14,37 | -1,78% | 125.114,00 |
| 14.10.2025 | 14,04 | 14,68 | 14,04 | 14,63 | 3,54% | 159.127,00 |
| 13.10.2025 | 14,13 | 14,71 | 13,76 | 14,13 | 1,58% | 148.548,00 |
| 10.10.2025 | 14,50 | 14,70 | 13,90 | 13,91 | -4,07% | 149.220,00 |
| 09.10.2025 | 14,82 | 14,83 | 14,47 | 14,50 | -2,68% | 96.231,00 |
| 08.10.2025 | 14,98 | 14,98 | 14,70 | 14,90 | 0,27% | 105.010,00 |
| 07.10.2025 | 15,39 | 15,47 | 14,84 | 14,86 | -3,26% | 243.868,00 |
| 06.10.2025 | 14,96 | 15,39 | 14,85 | 15,36 | 3,16% | 175.717,00 |
| 03.10.2025 | 14,77 | 15,02 | 14,77 | 14,89 | 1,02% | 143.934,00 |
| 02.10.2025 | 14,70 | 15,13 | 14,57 | 14,74 | -0,14% | 99.696,00 |
| 01.10.2025 | 14,87 | 15,19 | 14,65 | 14,76 | -1,67% | 93.841,00 |
| 30.09.2025 | 14,99 | 15,11 | 14,85 | 15,01 | -0,40% | 119.175,00 |
| 29.09.2025 | 15,38 | 15,38 | 14,82 | 15,07 | -1,50% | 100.475,00 |
| 26.09.2025 | 15,45 | 15,69 | 15,27 | 15,30 | -1,03% | 81.617,00 |
| 25.09.2025 | 15,36 | 15,50 | 15,34 | 15,46 | -0,06% | 159.851,00 |
| 24.09.2025 | 15,45 | 15,68 | 15,40 | 15,47 | 0,00% | 120.588,00 |
| 23.09.2025 | 15,37 | 15,74 | 15,37 | 15,47 | 0,59% | 114.397,00 |
| 22.09.2025 | 15,51 | 15,58 | 15,36 | 15,38 | -0,84% | 171.222,00 |
| 19.09.2025 | 15,81 | 15,87 | 15,48 | 15,51 | -2,15% | 291.715,00 |
| 18.09.2025 | 15,51 | 15,97 | 15,40 | 15,85 | 2,79% | 159.472,00 |
| 17.09.2025 | 15,50 | 15,87 | 15,37 | 15,42 | 0,00% | 200.165,00 |
| 16.09.2025 | 15,24 | 15,48 | 15,11 | 15,42 | 0,78% | 156.652,00 |
| 15.09.2025 | 15,38 | 15,42 | 15,10 | 15,30 | 0,07% | 154.187,00 |
| 12.09.2025 | 14,72 | 15,42 | 14,72 | 15,29 | -0,59% | 121.142,00 |
| 11.09.2025 | 15,17 | 15,44 | 15,10 | 15,38 | 1,05% | 153.586,00 |