17,920$
0,28%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,86 | 18,04 | 17,59 | 17,87 | -1,02% | 129,00 |
| 06.03.2026 | 17,90 | 18,09 | 17,67 | 18,06 | -0,44% | 129,00 |
| 05.03.2026 | 18,17 | 18,25 | 17,98 | 18,14 | -1,23% | 129,00 |
| 04.03.2026 | 18,56 | 18,62 | 18,36 | 18,36 | -0,27% | 214.739,00 |
| 03.03.2026 | 17,90 | 18,55 | 17,90 | 18,41 | 0,71% | 276.014,00 |
| 02.03.2026 | 17,69 | 18,37 | 17,53 | 18,28 | 2,12% | 303.189,00 |
| 27.02.2026 | 17,54 | 18,09 | 17,53 | 17,90 | -1,70% | 459.372,00 |
| 26.02.2026 | 18,31 | 18,41 | 18,07 | 18,21 | 0,11% | 194.793,00 |
| 25.02.2026 | 18,07 | 18,27 | 17,95 | 18,19 | 1,17% | 190.002,00 |
| 24.02.2026 | 18,11 | 18,43 | 17,87 | 17,98 | -0,88% | 265.684,00 |
| 23.02.2026 | 18,32 | 18,50 | 17,82 | 18,14 | -1,63% | 395.103,00 |
| 20.02.2026 | 18,15 | 18,54 | 18,07 | 18,44 | 1,49% | 213.410,00 |
| 19.02.2026 | 18,15 | 18,28 | 18,02 | 18,17 | -0,11% | 235.615,00 |
| 18.02.2026 | 18,39 | 18,67 | 18,19 | 18,19 | -1,03% | 215.160,00 |
| 17.02.2026 | 18,44 | 18,65 | 18,30 | 18,38 | -0,16% | 154.749,00 |
| 13.02.2026 | 18,20 | 18,55 | 18,14 | 18,41 | 1,21% | 217.647,00 |
| 12.02.2026 | 18,15 | 18,29 | 17,82 | 18,19 | 0,89% | 284.097,00 |
| 11.02.2026 | 18,22 | 18,48 | 17,98 | 18,03 | -0,88% | 337.278,00 |
| 10.02.2026 | 18,30 | 18,52 | 18,11 | 18,19 | -0,76% | 268.099,00 |
| 09.02.2026 | 18,50 | 18,63 | 18,30 | 18,33 | -1,03% | 269.542,00 |
| 06.02.2026 | 18,22 | 18,72 | 18,07 | 18,52 | 3,00% | 453.590,00 |
| 05.02.2026 | 18,38 | 18,39 | 17,85 | 17,98 | -2,34% | 318.387,00 |
| 04.02.2026 | 17,66 | 18,74 | 17,62 | 18,41 | 5,26% | 594.631,00 |
| 03.02.2026 | 17,67 | 17,87 | 17,02 | 17,49 | -1,24% | 685.356,00 |
| 02.02.2026 | 17,41 | 18,87 | 17,01 | 17,71 | 8,85% | 899.880,00 |
| 30.01.2026 | 16,18 | 16,53 | 16,07 | 16,27 | -0,31% | 145.085,00 |
| 29.01.2026 | 16,13 | 16,33 | 15,95 | 16,32 | 1,81% | 93.534,00 |
| 28.01.2026 | 15,98 | 16,06 | 15,77 | 16,03 | 0,44% | 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 | -3,40% | 92.536,00 |
| 22.01.2026 | 16,47 | 16,89 | 16,45 | 16,47 | 0,24% | 128.734,00 |
| 21.01.2026 | 15,77 | 16,44 | 15,77 | 16,43 | 4,98% | 181.969,00 |
| 20.01.2026 | 15,59 | 15,71 | 15,38 | 15,65 | -1,06% | 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% | 95.371,00 |
| 08.01.2026 | 15,12 | 15,60 | 15,12 | 15,57 | 2,30% | 107.084,00 |
| 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% | 130.041,00 |
| 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% | 82.820,00 |
| 29.12.2025 | 16,13 | 16,20 | 15,75 | 15,76 | -2,23% | 128.719,00 |
| 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 | -0,67% | 89.230,00 |
| 19.12.2025 | 16,81 | 17,00 | 16,41 | 16,50 | -2,08% | 215.590,00 |
| 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% | 141.890,00 |
| 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% | 105.945,00 |
| 05.12.2025 | 16,76 | 16,92 | 16,70 | 16,76 | -0,53% | 89.667,00 |
| 04.12.2025 | 16,88 | 17,05 | 16,80 | 16,85 | -0,53% | 94.123,00 |
| 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% | 97.040,00 |
| 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 | 1,42% | 169.105,00 |
| 21.11.2025 | 15,02 | 15,74 | 14,52 | 15,48 | 3,13% | 196.655,00 |
| 20.11.2025 | 14,94 | 15,22 | 14,87 | 15,01 | 1,83% | 109.760,00 |
| 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% | 159.625,00 |
| 13.11.2025 | 15,12 | 15,40 | 14,93 | 15,02 | -1,44% | 105.976,00 |
| 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% | 92.511,00 |
| 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% | 88.434,00 |
| 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% | - |
| 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 |