18,180$
0,33%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 18,04 | 18,18 | 18,01 | 18,18 | 0,33% | 141.687,00 |
| 23.04.2026 | 18,04 | 18,23 | 17,97 | 18,12 | 0,44% | 177.235,00 |
| 22.04.2026 | 18,09 | 18,30 | 18,04 | 18,04 | 0,22% | 227.405,00 |
| 21.04.2026 | 18,01 | 18,27 | 17,76 | 18,00 | -2,23% | 422.783,00 |
| 20.04.2026 | 18,50 | 18,61 | 18,41 | 18,41 | -0,81% | 156.060,00 |
| 17.04.2026 | 18,33 | 18,65 | 18,33 | 18,56 | 2,15% | 264.997,00 |
| 16.04.2026 | 18,26 | 18,34 | 18,16 | 18,17 | -0,87% | 126.690,00 |
| 15.04.2026 | 18,23 | 18,38 | 18,12 | 18,33 | 0,49% | 175.214,00 |
| 14.04.2026 | 18,03 | 18,26 | 17,84 | 18,24 | 0,88% | 229.101,00 |
| 13.04.2026 | 18,16 | 18,16 | 17,98 | 18,08 | -0,44% | 155.456,00 |
| 10.04.2026 | 18,45 | 18,49 | 18,11 | 18,16 | -1,84% | 173.686,00 |
| 09.04.2026 | 18,06 | 18,67 | 18,05 | 18,50 | 1,37% | 230.053,00 |
| 08.04.2026 | 18,11 | 18,31 | 18,05 | 18,25 | 2,41% | 302.446,00 |
| 07.04.2026 | 17,73 | 17,86 | 17,60 | 17,82 | 0,39% | 209.267,00 |
| 06.04.2026 | 17,57 | 17,78 | 17,40 | 17,75 | 0,51% | 238.828,00 |
| 02.04.2026 | 17,40 | 17,70 | 17,38 | 17,66 | 0,46% | 182.181,00 |
| 01.04.2026 | 17,70 | 17,73 | 17,57 | 17,58 | 0,40% | 170.717,00 |
| 31.03.2026 | 17,50 | 17,63 | 17,36 | 17,51 | 1,04% | 213.329,00 |
| 30.03.2026 | 17,34 | 17,44 | 17,25 | 17,33 | 0,61% | 213.503,00 |
| 27.03.2026 | 17,30 | 17,37 | 17,17 | 17,23 | -0,66% | 206.091,00 |
| 26.03.2026 | 17,26 | 17,42 | 17,26 | 17,34 | -0,23% | 163.774,00 |
| 25.03.2026 | 17,61 | 17,71 | 17,37 | 17,38 | -0,46% | 161.919,00 |
| 24.03.2026 | 17,39 | 17,67 | 17,30 | 17,46 | -0,23% | 244.149,00 |
| 23.03.2026 | 17,48 | 17,82 | 17,36 | 17,50 | 1,60% | 332.101,00 |
| 20.03.2026 | 17,48 | 17,48 | 17,15 | 17,23 | -1,35% | 563.971,00 |
| 19.03.2026 | 17,09 | 17,63 | 17,02 | 17,46 | 1,57% | 351.437,00 |
| 18.03.2026 | 17,32 | 17,48 | 17,17 | 17,19 | -1,43% | 300.079,00 |
| 17.03.2026 | 17,55 | 17,69 | 17,36 | 17,44 | -0,17% | 276.737,00 |
| 16.03.2026 | 17,79 | 17,81 | 17,46 | 17,47 | -0,06% | 208.855,00 |
| 13.03.2026 | 17,56 | 17,64 | 17,31 | 17,48 | 0,29% | 300.648,00 |
| 12.03.2026 | 17,25 | 17,70 | 17,23 | 17,43 | -1,36% | 348.995,00 |
| 11.03.2026 | 17,78 | 17,99 | 17,65 | 17,67 | -0,67% | 357.892,00 |
| 10.03.2026 | 17,82 | 18,14 | 17,70 | 17,79 | -0,45% | 274.347,00 |
| 09.03.2026 | 17,74 | 18,03 | 17,59 | 17,87 | -1,02% | 367.212,00 |
| 06.03.2026 | 17,90 | 18,09 | 17,67 | 18,06 | -0,44% | 320.727,00 |
| 05.03.2026 | 18,17 | 18,25 | 17,98 | 18,14 | -1,33% | 232.606,00 |
| 04.03.2026 | 18,56 | 18,62 | 18,36 | 18,38 | -0,16% | 214.738,00 |
| 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% | 303.188,00 |
| 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% | 194.788,00 |
| 25.02.2026 | 18,07 | 18,27 | 17,95 | 18,19 | 1,11% | 190.002,00 |
| 24.02.2026 | 18,11 | 18,39 | 17,87 | 17,99 | -2,44% | 265.683,00 |
| 20.02.2026 | 18,15 | 18,54 | 18,07 | 18,44 | 1,49% | 184.112,00 |
| 19.02.2026 | 18,15 | 18,28 | 18,02 | 18,17 | -0,16% | 232.436,00 |
| 18.02.2026 | 18,39 | 18,67 | 18,19 | 18,20 | -0,98% | 214.709,00 |
| 17.02.2026 | 18,44 | 18,65 | 18,30 | 18,38 | -0,16% | 154.742,00 |
| 13.02.2026 | 18,20 | 18,55 | 18,14 | 18,41 | 1,15% | 217.647,00 |
| 12.02.2026 | 18,15 | 18,29 | 17,82 | 18,20 | 0,94% | 284.092,00 |
| 11.02.2026 | 18,22 | 18,48 | 17,98 | 18,03 | -0,93% | 289.784,00 |
| 10.02.2026 | 18,30 | 18,52 | 18,11 | 18,20 | -0,71% | 228.789,00 |
| 09.02.2026 | 18,48 | 18,63 | 18,30 | 18,33 | -1,03% | 257.701,00 |
| 06.02.2026 | 18,22 | 18,72 | 18,07 | 18,52 | 3,00% | 450.094,00 |
| 05.02.2026 | 18,38 | 18,39 | 17,85 | 17,98 | -2,28% | 314.824,00 |
| 04.02.2026 | 17,77 | 18,74 | 17,77 | 18,40 | 5,20% | 591.794,00 |
| 03.02.2026 | 17,67 | 17,87 | 17,02 | 17,49 | -1,24% | 648.623,00 |
| 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% | 144.276,00 |
| 27.01.2026 | 15,84 | 16,09 | 15,84 | 15,96 | 0,69% | 123.625,00 |
| 26.01.2026 | 15,96 | 16,15 | 15,66 | 15,85 | -3,71% | 143.347,00 |
| 22.01.2026 | 16,47 | 16,89 | 16,45 | 16,46 | 0,18% | 128.730,00 |
| 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 | -1,14% | 110.449,00 |
| 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 | 15,55 | 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 |