17,880$
-0,97%
Echtzeit-Aktienkurs Columbia Financial
Bid:
Ask:
Aktienkurse zur Columbia Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,86 | 18,04 | 17,59 | 17,87 | -1,02% | 367.212,00 |
| 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% | 232.606,00 |
| 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 | -1,20% | 110.475,00 |
| 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% | 95.383,00 |
| 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 | -2,16% | 79.285,00 |
| 05.01.2026 | 15,39 | 15,91 | 15,03 | 15,77 | 2,27% | 130.341,00 |