11,220$
-1,15%
Echtzeit-Aktienkurs Columbia Financial
Bid:
Ask:
Aktienkurse zur Columbia Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,34 | 11,38 | 11,21 | 11,22 | -1,15% | 2.920.269,00 |
| 11.11.2026 | 11,35 | 11,39 | 11,28 | 11,35 | 0,18% | 1.896.572,00 |
| 10.11.2026 | 11,28 | 11,35 | 11,19 | 11,33 | -0,18% | 1.911.461,00 |
| 09.11.2026 | 11,28 | 11,45 | 11,17 | 11,35 | 2,16% | 4.507.708,00 |
| 06.11.2026 | 10,87 | 11,16 | 10,87 | 11,11 | 1,09% | 2.191.979,00 |
| 05.11.2026 | 11,24 | 11,34 | 10,81 | 10,99 | -1,52% | 4.120.586,00 |
| 04.11.2026 | 11,21 | 11,34 | 11,00 | 11,16 | 0,90% | 3.901.124,00 |
| 03.11.2026 | 11,19 | 11,23 | 11,02 | 11,06 | -0,81% | 4.204.902,00 |
| 02.11.2026 | 11,08 | 11,24 | 10,98 | 11,15 | 1,00% | 5.544.851,00 |
| 30.10.2026 | 10,75 | 11,07 | 10,55 | 11,04 | 2,75% | 5.891.733,00 |
| 29.10.2026 | 10,76 | 10,85 | 10,69 | 10,75 | 0,51% | 1.761.786,00 |
| 28.10.2026 | 10,87 | 10,94 | 10,54 | 10,69 | -1,47% | 2.896.659,00 |
| 27.10.2026 | 10,89 | 11,00 | 10,80 | 10,85 | -0,37% | 1.853.033,00 |
| 26.10.2026 | 10,83 | 11,07 | 10,83 | 10,89 | 0,37% | 2.720.300,00 |
| 23.10.2026 | 10,83 | 10,92 | 10,79 | 10,85 | -0,18% | 2.145.488,00 |
| 22.10.2026 | 10,63 | 10,88 | 10,57 | 10,87 | 2,26% | 2.675.129,00 |
| 21.10.2026 | 10,65 | 10,76 | 10,55 | 10,63 | -0,14% | 3.634.903,00 |
| 20.10.2026 | 10,55 | 10,79 | 10,55 | 10,65 | 0,71% | 2.434.371,00 |
| 19.10.2026 | 10,63 | 10,75 | 10,55 | 10,57 | -0,80% | 2.511.977,00 |
| 16.10.2026 | 10,84 | 10,93 | 10,61 | 10,66 | -1,48% | 3.550.427,00 |
| 15.10.2026 | 10,87 | 11,02 | 10,80 | 10,82 | -0,28% | 2.929.395,00 |
| 14.10.2026 | 10,75 | 10,88 | 10,70 | 10,85 | -0,18% | 4.518.188,00 |
| 13.10.2026 | 10,86 | 10,94 | 10,78 | 10,87 | 0,09% | 2.242.516,00 |
| 12.10.2026 | 10,78 | 10,90 | 10,77 | 10,86 | 0,42% | 2.647.348,00 |
| 09.10.2026 | 10,96 | 11,02 | 10,77 | 10,81 | -1,86% | 2.765.468,00 |
| 08.10.2026 | 10,76 | 11,07 | 10,65 | 11,02 | 1,99% | 3.440.924,00 |
| 07.10.2026 | 11,01 | 11,08 | 10,79 | 10,80 | -3,01% | 4.238.606,00 |
| 06.10.2026 | 11,39 | 11,39 | 11,06 | 11,14 | -1,72% | 3.493.715,00 |
| 05.10.2026 | 11,39 | 11,48 | 11,23 | 11,33 | -0,70% | 2.523.567,00 |
| 02.10.2026 | 11,29 | 11,45 | 11,21 | 11,41 | 2,24% | 3.969.519,00 |
| 01.10.2026 | 11,01 | 11,25 | 10,85 | 11,16 | 0,86% | 4.794.490,00 |
| 30.09.2026 | 10,89 | 11,08 | 10,86 | 11,07 | 1,65% | 4.013.121,00 |
| 29.09.2026 | 10,91 | 11,00 | 10,75 | 10,89 | -0,23% | 4.652.487,00 |
| 28.09.2026 | 11,29 | 11,33 | 10,90 | 10,91 | -3,71% | 2.979.381,00 |
| 25.09.2026 | 11,30 | 11,38 | 11,22 | 11,33 | 0,49% | 2.380.044,00 |
| 24.09.2026 | 11,21 | 11,29 | 11,17 | 11,28 | 0,85% | 2.807.059,00 |
| 23.09.2026 | 11,40 | 11,41 | 11,16 | 11,18 | -1,80% | 3.650.482,00 |
| 22.09.2026 | 11,65 | 11,68 | 11,34 | 11,39 | -1,90% | 7.631.578,00 |
| 21.09.2026 | 11,60 | 11,79 | 11,57 | 11,61 | 0,04% | 6.484.176,00 |
| 18.09.2026 | 11,55 | 11,63 | 11,45 | 11,60 | 0,43% | 17.616.079,00 |
| 17.09.2026 | 11,60 | 11,65 | 11,54 | 11,55 | 0,70% | 6.287.299,00 |
| 16.09.2026 | 11,53 | 11,66 | 11,33 | 11,47 | -0,56% | 6.644.653,00 |
| 15.09.2026 | 11,40 | 11,54 | 11,34 | 11,54 | 1,14% | 3.668.762,00 |
| 14.09.2026 | 11,57 | 11,64 | 11,37 | 11,41 | -1,00% | 3.027.546,00 |
| 11.09.2026 | 11,62 | 11,63 | 11,41 | 11,52 | -0,09% | 3.729.405,00 |
| 10.09.2026 | 11,45 | 11,58 | 11,35 | 11,53 | 0,44% | 3.824.130,00 |
| 09.09.2026 | 11,57 | 11,67 | 11,46 | 11,48 | -1,38% | 3.657.160,00 |
| 08.09.2026 | 11,66 | 11,75 | 11,54 | 11,64 | -0,51% | 3.054.585,00 |
| 04.09.2026 | 11,63 | 11,77 | 11,62 | 11,70 | 0,04% | 2.098.453,00 |
| 03.09.2026 | 11,70 | 11,80 | 11,60 | 11,70 | 0,21% | 3.409.417,00 |
| 02.09.2026 | 11,53 | 11,70 | 11,45 | 11,67 | 1,43% | 3.055.115,00 |
| 01.09.2026 | 11,53 | 11,70 | 11,42 | 11,51 | -0,99% | 3.036.507,00 |
| 31.08.2026 | 11,60 | 11,67 | 11,47 | 11,62 | 0,61% | 3.223.477,00 |
| 28.08.2026 | 11,74 | 11,78 | 11,55 | 11,55 | -1,62% | 2.551.212,00 |
| 27.08.2026 | 11,53 | 11,77 | 11,37 | 11,74 | 1,12% | 3.022.402,00 |
| 26.08.2026 | 11,67 | 11,70 | 11,48 | 11,61 | -0,39% | 2.594.372,00 |
| 25.08.2026 | 11,84 | 11,84 | 11,65 | 11,66 | -1,23% | 2.423.311,00 |
| 24.08.2026 | 11,80 | 11,83 | 11,71 | 11,80 | -0,04% | 3.314.257,00 |
| 21.08.2026 | 11,80 | 11,87 | 11,66 | 11,81 | 0,38% | 2.961.537,00 |
| 20.08.2026 | 11,61 | 11,78 | 11,61 | 11,76 | 0,60% | 2.577.349,00 |
| 19.08.2026 | 11,82 | 11,86 | 11,56 | 11,69 | -1,27% | 3.200.490,00 |
| 18.08.2026 | 11,66 | 11,84 | 11,62 | 11,84 | 1,54% | 4.242.860,00 |
| 17.08.2026 | 11,88 | 12,00 | 11,58 | 11,66 | -1,14% | 5.271.376,00 |
| 14.08.2026 | 11,71 | 11,80 | 11,62 | 11,80 | 0,77% | 4.161.206,00 |
| 13.08.2026 | 11,56 | 11,84 | 11,48 | 11,71 | 0,47% | 6.474.984,00 |
| 12.08.2026 | 11,05 | 11,69 | 11,04 | 11,65 | 4,86% | 12.414.888,00 |
| 11.08.2026 | 10,91 | 11,11 | 10,81 | 11,11 | 2,63% | 11.004.757,00 |
| 10.08.2026 | 10,79 | 10,89 | 10,76 | 10,83 | -0,18% | 3.797.793,00 |
| 07.08.2026 | 10,83 | 10,90 | 10,81 | 10,85 | 0,00% | 4.665.078,00 |
| 06.08.2026 | 10,82 | 10,85 | 10,74 | 10,85 | 0,65% | 4.342.234,00 |
| 05.08.2026 | 10,74 | 10,83 | 10,63 | 10,78 | 0,37% | 3.672.710,00 |
| 04.08.2026 | 10,60 | 10,79 | 10,51 | 10,74 | 0,89% | 5.809.074,00 |
| 03.08.2026 | 10,89 | 10,89 | 10,60 | 10,64 | -1,62% | 5.688.699,00 |
| 31.07.2026 | 10,93 | 10,95 | 10,73 | 10,82 | -1,19% | 5.025.148,00 |
| 30.07.2026 | 10,89 | 10,98 | 10,89 | 10,95 | 0,32% | 5.145.606,00 |
| 29.07.2026 | 10,96 | 10,98 | 10,85 | 10,91 | -0,64% | 4.124.647,00 |
| 28.07.2026 | 10,88 | 10,99 | 10,84 | 10,98 | 1,20% | 7.314.331,00 |
| 27.07.2026 | 10,84 | 10,94 | 10,79 | 10,85 | -0,41% | 6.553.361,00 |
| 24.07.2026 | 11,00 | 11,00 | 10,76 | 10,90 | -1,04% | 8.196.184,00 |
| 23.07.2026 | 10,97 | 11,03 | 10,75 | 11,01 | 0,64% | 9.987.518,00 |
| 22.07.2026 | 11,00 | 11,08 | 10,92 | 10,94 | -1,00% | 15.089.878,00 |
| 21.07.2026 | 10,75 | 11,05 | 10,70 | 11,05 | -54,86% | 57.340.219,00 |
| 20.07.2026 | 23,70 | 25,83 | 23,68 | 24,48 | 4,53% | 16.689.857,00 |
| 17.07.2026 | 22,92 | 24,09 | 22,46 | 23,42 | 2,05% | 7.440.153,00 |
| 16.07.2026 | 22,00 | 23,05 | 21,98 | 22,95 | 4,32% | 876.339,00 |
| 15.07.2026 | 21,39 | 22,04 | 21,19 | 22,00 | 2,90% | 423.975,00 |
| 14.07.2026 | 21,29 | 21,50 | 21,20 | 21,38 | 0,38% | 430.335,00 |
| 13.07.2026 | 20,49 | 21,41 | 20,46 | 21,30 | 0,24% | 420.263,00 |
| 10.07.2026 | 21,18 | 21,34 | 21,02 | 21,25 | 0,47% | 348.018,00 |
| 09.07.2026 | 20,78 | 21,33 | 20,78 | 21,15 | 1,68% | 299.641,00 |
| 08.07.2026 | 21,46 | 21,46 | 20,64 | 20,80 | -3,12% | 378.923,00 |
| 07.07.2026 | 21,30 | 21,53 | 21,24 | 21,47 | 0,28% | 478.544,00 |
| 06.07.2026 | 21,12 | 21,56 | 21,12 | 21,41 | 1,13% | 403.279,00 |
| 02.07.2026 | 21,30 | 21,49 | 21,05 | 21,17 | -0,47% | 612.802,00 |
| 01.07.2026 | 21,23 | 21,59 | 21,19 | 21,27 | 0,28% | 393.414,00 |
| 30.06.2026 | 21,03 | 21,31 | 20,85 | 21,21 | 0,78% | 376.228,00 |
| 29.06.2026 | 20,88 | 21,07 | 20,56 | 21,05 | 0,89% | 431.218,00 |
| 26.06.2026 | 20,18 | 20,99 | 20,18 | 20,86 | 3,88% | 880.340,00 |
| 25.06.2026 | 19,81 | 20,08 | 19,81 | 20,08 | 1,16% | 465.596,00 |
| 24.06.2026 | 19,92 | 19,99 | 19,62 | 19,85 | 0,10% | 590.372,00 |