11,750€
-4,47%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,35 | 12,40 | 11,65 | 11,65 | -5,28% | - |
| 15.10.2025 | 12,65 | 12,75 | 8,95 | 12,30 | -2,38% | - |
| 14.10.2025 | 12,25 | 12,65 | 12,10 | 12,60 | 4,13% | - |
| 13.10.2025 | 12,05 | 12,95 | 11,95 | 12,10 | -0,82% | - |
| 10.10.2025 | 12,50 | 12,90 | 12,15 | 12,20 | -2,79% | - |
| 09.10.2025 | 12,80 | 12,90 | 12,55 | 12,55 | -1,57% | - |
| 08.10.2025 | 12,75 | 12,90 | 12,55 | 12,75 | -0,39% | - |
| 07.10.2025 | 13,15 | 13,25 | 12,75 | 12,80 | -1,54% | - |
| 06.10.2025 | 12,65 | 13,20 | 12,65 | 13,00 | 2,77% | - |
| 03.10.2025 | 12,60 | 12,90 | 11,75 | 12,65 | 0,40% | - |
| 02.10.2025 | 12,65 | 12,90 | 12,50 | 12,60 | 0,40% | - |
| 01.10.2025 | 12,75 | 12,85 | 12,55 | 12,55 | -1,57% | - |
| 30.09.2025 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 29.09.2025 | 13,00 | 13,35 | 12,65 | 12,85 | -2,65% | - |
| 26.09.2025 | 13,25 | 13,50 | 13,15 | 13,20 | -0,38% | - |
| 25.09.2025 | 13,25 | 13,35 | 13,05 | 13,25 | 0,38% | - |
| 24.09.2025 | 13,10 | 13,40 | 13,00 | 13,20 | -0,38% | - |
| 23.09.2025 | 13,05 | 13,35 | 13,00 | 13,25 | 1,15% | - |
| 22.09.2025 | 13,30 | 13,30 | 13,05 | 13,10 | -0,38% | - |
| 19.09.2025 | 13,45 | 13,55 | 13,15 | 13,15 | -1,87% | - |
| 18.09.2025 | 13,05 | 13,60 | 13,05 | 13,40 | 1,13% | 500,00 |
| 17.09.2025 | 13,05 | 13,35 | 13,00 | 13,25 | 1,92% | - |
| 16.09.2025 | 12,95 | 13,10 | 12,65 | 13,00 | 0,39% | - |
| 15.09.2025 | 13,05 | 13,15 | 12,85 | 12,95 | -0,38% | - |
| 12.09.2025 | 13,05 | 13,20 | 12,40 | 13,00 | -0,76% | - |
| 11.09.2025 | 13,05 | 13,10 | 13,00 | 13,10 | -0,38% | 1,00 |
| 10.09.2025 | 13,10 | 13,15 | 13,10 | 13,15 | 0,77% | - |
| 09.09.2025 | 12,80 | 13,20 | 12,70 | 13,05 | 2,76% | - |
| 08.09.2025 | 12,85 | 12,85 | 12,60 | 12,70 | -1,55% | - |
| 05.09.2025 | 12,85 | 13,05 | 12,35 | 12,90 | 0,00% | - |
| 04.09.2025 | 12,75 | 13,00 | 12,75 | 12,90 | 0,78% | - |
| 03.09.2025 | 12,75 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 02.09.2025 | 12,85 | 13,00 | 12,65 | 12,80 | -0,39% | - |
| 01.09.2025 | 12,85 | 12,95 | 12,80 | 12,85 | -0,39% | - |
| 29.08.2025 | 12,90 | 13,15 | 12,85 | 12,90 | -0,39% | - |
| 28.08.2025 | 13,05 | 13,20 | 12,85 | 12,95 | -1,15% | - |
| 27.08.2025 | 13,15 | 13,35 | 12,60 | 13,10 | -0,38% | - |
| 26.08.2025 | 12,90 | 13,20 | 12,85 | 13,15 | 1,15% | - |
| 25.08.2025 | 12,95 | 13,85 | 12,80 | 13,00 | -0,76% | - |
| 22.08.2025 | 12,45 | 13,20 | 12,45 | 13,10 | 3,97% | - |
| 21.08.2025 | 12,45 | 12,85 | 12,45 | 12,60 | 0,00% | - |
| 20.08.2025 | 12,65 | 12,80 | 12,50 | 12,60 | -1,18% | - |
| 19.08.2025 | 12,45 | 12,75 | 12,10 | 12,75 | 1,59% | - |
| 18.08.2025 | 12,30 | 12,60 | 11,95 | 12,55 | 0,80% | - |
| 15.08.2025 | 12,65 | 12,95 | 11,85 | 12,45 | -1,97% | - |
| 14.08.2025 | 12,75 | 12,95 | 12,65 | 12,70 | -1,93% | - |
| 13.08.2025 | 12,55 | 12,95 | 12,55 | 12,95 | 2,37% | - |
| 12.08.2025 | 12,15 | 12,65 | 12,15 | 12,65 | 2,85% | - |
| 11.08.2025 | 12,15 | 12,40 | 12,00 | 12,30 | 0,41% | - |
| 08.08.2025 | 11,95 | 12,35 | 11,95 | 12,25 | 1,24% | - |
| 07.08.2025 | 12,15 | 12,35 | 11,60 | 12,10 | -1,63% | - |
| 06.08.2025 | 12,20 | 12,40 | 11,55 | 12,30 | -0,40% | - |
| 05.08.2025 | 12,20 | 12,60 | 12,10 | 12,35 | 0,00% | - |
| 04.08.2025 | 11,95 | 12,55 | 11,90 | 12,35 | 2,49% | - |
| 01.08.2025 | 12,55 | 12,60 | 12,00 | 12,05 | -3,98% | - |
| 31.07.2025 | 12,15 | 12,80 | 12,15 | 12,55 | 2,03% | - |
| 30.07.2025 | 12,05 | 12,45 | 12,05 | 12,30 | 0,82% | - |
| 29.07.2025 | 12,10 | 12,65 | 12,10 | 12,20 | 0,00% | - |
| 28.07.2025 | 11,85 | 12,30 | 11,85 | 12,20 | 1,67% | - |
| 25.07.2025 | 12,10 | 12,45 | 11,95 | 12,00 | -2,04% | - |
| 24.07.2025 | 12,45 | 12,65 | 12,15 | 12,25 | -2,78% | - |
| 23.07.2025 | 12,45 | 12,70 | 12,40 | 12,60 | 0,00% | - |
| 22.07.2025 | 12,65 | 12,95 | 12,60 | 12,60 | -1,18% | - |
| 21.07.2025 | 12,75 | 13,00 | 12,10 | 12,75 | -1,16% | - |
| 18.07.2025 | 12,90 | 13,10 | 12,60 | 12,90 | -1,15% | - |
| 17.07.2025 | 12,55 | 13,10 | 12,55 | 13,05 | 3,16% | - |
| 16.07.2025 | 12,35 | 12,90 | 12,30 | 12,65 | 0,80% | - |
| 15.07.2025 | 12,75 | 13,05 | 12,50 | 12,55 | -2,71% | - |
| 14.07.2025 | 12,55 | 12,90 | 12,55 | 12,90 | 1,57% | - |
| 11.07.2025 | 13,05 | 13,05 | 12,65 | 12,70 | -3,05% | - |
| 10.07.2025 | 12,85 | 13,15 | 11,90 | 13,10 | 1,55% | - |
| 09.07.2025 | 12,85 | 13,05 | 12,75 | 12,90 | 0,00% | - |
| 08.07.2025 | 12,75 | 13,05 | 12,70 | 12,90 | 0,78% | - |
| 07.07.2025 | 12,95 | 13,15 | 12,75 | 12,80 | -0,78% | - |
| 04.07.2025 | 13,05 | 13,05 | 12,90 | 12,90 | -1,15% | - |
| 03.07.2025 | 12,90 | 13,25 | 11,80 | 13,05 | 1,56% | - |
| 02.07.2025 | 12,65 | 12,95 | 12,25 | 12,85 | 1,18% | - |
| 01.07.2025 | 12,35 | 12,90 | 11,60 | 12,70 | 2,42% | - |
| 30.06.2025 | 12,50 | 12,65 | 12,25 | 12,40 | -1,59% | - |
| 27.06.2025 | 12,50 | 12,65 | 12,35 | 12,60 | 1,20% | - |
| 26.06.2025 | 12,25 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 25.06.2025 | 12,45 | 12,55 | 12,25 | 12,25 | -1,61% | - |
| 24.06.2025 | 12,35 | 12,60 | 12,30 | 12,45 | 0,40% | - |
| 23.06.2025 | 12,15 | 12,40 | 12,05 | 12,40 | 2,90% | - |
| 20.06.2025 | 11,95 | 12,25 | 11,95 | 12,05 | 0,84% | - |
| 19.06.2025 | 12,05 | 12,10 | 11,95 | 11,95 | -1,24% | - |
| 18.06.2025 | 12,00 | 12,15 | 11,90 | 12,10 | 0,83% | - |
| 17.06.2025 | 11,95 | 12,05 | 11,90 | 12,00 | 0,42% | - |
| 16.06.2025 | 12,10 | 12,35 | 11,45 | 11,95 | -0,83% | - |
| 13.06.2025 | 12,45 | 12,45 | 12,00 | 12,05 | -2,43% | - |
| 12.06.2025 | 12,45 | 12,45 | 12,10 | 12,35 | -0,80% | - |
| 11.06.2025 | 12,70 | 12,75 | 11,95 | 12,45 | -1,97% | - |
| 10.06.2025 | 12,45 | 12,75 | 11,60 | 12,70 | 2,01% | - |
| 09.06.2025 | 12,30 | 12,70 | 12,30 | 12,45 | 0,81% | - |
| 06.06.2025 | 12,25 | 12,60 | 11,60 | 12,35 | 0,82% | - |
| 05.06.2025 | 12,35 | 12,35 | 12,05 | 12,25 | 0,00% | - |
| 04.06.2025 | 12,60 | 12,85 | 12,20 | 12,25 | -3,16% | - |
| 03.06.2025 | 12,35 | 12,75 | 12,30 | 12,65 | 2,43% | - |
| 02.06.2025 | 12,65 | 12,65 | 12,25 | 12,35 | -2,37% | - |
| 30.05.2025 | 12,65 | 12,75 | 12,55 | 12,65 | 0,00% | - |