15,160$
1,40%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,95 | 15,17 | 14,87 | 15,16 | 1,40% | 17.125,00 |
| 01.07.2025 | 14,41 | 15,11 | 14,30 | 14,95 | 3,17% | 126.338,00 |
| 30.06.2025 | 14,76 | 14,76 | 14,44 | 14,49 | -1,29% | 123.800,00 |
| 27.06.2025 | 14,66 | 14,71 | 14,49 | 14,68 | 0,34% | 275.452,00 |
| 26.06.2025 | 14,35 | 14,64 | 14,35 | 14,63 | 2,09% | 75.422,00 |
| 25.06.2025 | 14,42 | 14,53 | 14,31 | 14,33 | -0,62% | 75.434,00 |
| 24.06.2025 | 14,46 | 14,62 | 14,38 | 14,42 | 0,49% | 90.362,00 |
| 23.06.2025 | 13,83 | 14,36 | 13,83 | 14,35 | 3,24% | 141.456,00 |
| 20.06.2025 | 13,95 | 14,02 | 13,84 | 13,90 | 0,51% | 306.016,00 |
| 18.06.2025 | 13,71 | 13,99 | 13,66 | 13,83 | 0,58% | 119.809,00 |
| 17.06.2025 | 13,78 | 13,85 | 13,72 | 13,75 | -1,01% | 105.654,00 |
| 16.06.2025 | 14,08 | 14,09 | 13,79 | 13,89 | -0,14% | 119.471,00 |
| 13.06.2025 | 14,00 | 14,31 | 13,88 | 13,91 | -2,86% | 120.564,00 |
| 12.06.2025 | 14,24 | 14,34 | 14,12 | 14,32 | 0,07% | 74.889,00 |
| 11.06.2025 | 14,52 | 14,58 | 14,30 | 14,31 | -0,97% | 110.213,00 |
| 10.06.2025 | 14,00 | 14,56 | 14,00 | 14,45 | 1,98% | 104.551,00 |
| 09.06.2025 | 14,13 | 14,49 | 14,07 | 14,17 | 0,28% | 150.651,00 |
| 06.06.2025 | 14,16 | 14,36 | 13,92 | 14,13 | 1,00% | 184.992,00 |
| 05.06.2025 | 14,02 | 14,06 | 13,90 | 13,99 | -0,29% | 113.946,00 |
| 04.06.2025 | 14,40 | 14,40 | 14,01 | 14,03 | -2,50% | 101.868,00 |
| 03.06.2025 | 14,11 | 14,45 | 14,09 | 14,39 | 1,77% | 100.940,00 |
| 02.06.2025 | 14,27 | 14,27 | 14,02 | 14,14 | -1,19% | 149.326,00 |
| 30.05.2025 | 14,35 | 14,55 | 14,26 | 14,31 | -0,56% | 134.940,00 |
| 29.05.2025 | 14,31 | 14,43 | 14,21 | 14,39 | 0,70% | 80.603,00 |
| 28.05.2025 | 14,51 | 14,62 | 14,27 | 14,29 | -1,99% | 78.624,00 |
| 27.05.2025 | 14,33 | 14,59 | 14,17 | 14,58 | 2,68% | 147.626,00 |
| 23.05.2025 | 14,09 | 14,25 | 14,09 | 14,20 | -1,05% | 81.568,00 |
| 22.05.2025 | 14,44 | 14,55 | 14,35 | 14,35 | -1,51% | 61.164,00 |
| 21.05.2025 | 14,90 | 14,95 | 14,50 | 14,57 | -3,06% | 85.767,00 |
| 20.05.2025 | 14,94 | 15,12 | 14,80 | 15,03 | 0,00% | 68.672,00 |
| 19.05.2025 | 15,09 | 15,20 | 14,93 | 15,03 | -1,12% | 69.758,00 |
| 16.05.2025 | 15,31 | 15,45 | 15,05 | 15,20 | -0,85% | 118.807,00 |
| 15.05.2025 | 15,50 | 15,53 | 15,21 | 15,33 | 0,36% | 69.413,00 |
| 14.05.2025 | 15,13 | 15,41 | 14,95 | 15,28 | 0,79% | 158.622,00 |
| 13.05.2025 | 15,70 | 15,70 | 14,13 | 15,16 | -2,67% | 268.949,00 |
| 12.05.2025 | 15,85 | 15,91 | 15,51 | 15,57 | 2,03% | 129.373,00 |
| 09.05.2025 | 15,18 | 15,43 | 15,16 | 15,26 | -0,59% | 68.577,00 |
| 08.05.2025 | 15,40 | 15,56 | 15,19 | 15,35 | 0,39% | 97.799,00 |
| 07.05.2025 | 15,01 | 15,40 | 15,01 | 15,29 | 0,79% | 134.538,00 |
| 06.05.2025 | 15,10 | 15,28 | 14,91 | 15,17 | -0,78% | 124.421,00 |
| 05.05.2025 | 14,89 | 15,40 | 14,73 | 15,29 | 2,21% | 167.613,00 |
| 02.05.2025 | 14,78 | 15,03 | 14,68 | 14,96 | 1,84% | 185.582,00 |
| 01.05.2025 | 14,14 | 14,83 | 13,88 | 14,69 | 9,06% | 269.244,00 |
| 30.04.2025 | 13,69 | 13,90 | 13,36 | 13,47 | -3,23% | 175.154,00 |
| 29.04.2025 | 13,60 | 13,93 | 13,40 | 13,92 | 1,90% | 152.316,00 |
| 28.04.2025 | 13,67 | 13,73 | 13,32 | 13,66 | -0,22% | 151.894,00 |
| 25.04.2025 | 13,76 | 13,77 | 13,55 | 13,69 | -1,51% | 101.963,00 |
| 24.04.2025 | 13,93 | 13,98 | 13,63 | 13,90 | -0,57% | 123.969,00 |
| 23.04.2025 | 13,89 | 14,27 | 13,85 | 13,98 | 1,82% | 135.119,00 |
| 22.04.2025 | 13,19 | 13,80 | 13,19 | 13,73 | 5,05% | 117.303,00 |
| 21.04.2025 | 13,24 | 13,38 | 12,98 | 13,07 | -1,58% | 186.167,00 |
| 17.04.2025 | 13,26 | 13,44 | 13,21 | 13,28 | 0,00% | 177.994,00 |
| 16.04.2025 | 13,42 | 13,87 | 13,20 | 13,28 | -0,82% | 162.346,00 |
| 15.04.2025 | 13,20 | 13,48 | 13,12 | 13,39 | 0,98% | 95.993,00 |
| 14.04.2025 | 13,24 | 13,95 | 12,94 | 13,26 | 0,91% | 183.340,00 |
| 11.04.2025 | 13,15 | 13,25 | 12,91 | 13,14 | -0,53% | 145.965,00 |
| 10.04.2025 | 13,46 | 13,55 | 12,92 | 13,21 | -3,79% | 219.771,00 |
| 09.04.2025 | 13,07 | 13,93 | 12,76 | 13,73 | 4,33% | 330.349,00 |
| 08.04.2025 | 13,49 | 13,62 | 12,99 | 13,16 | 0,00% | 318.224,00 |
| 07.04.2025 | 13,06 | 13,70 | 12,64 | 13,16 | -1,94% | 505.889,00 |
| 04.04.2025 | 13,16 | 13,77 | 12,92 | 13,42 | -1,68% | 345.296,00 |
| 03.04.2025 | 14,14 | 14,63 | 13,64 | 13,65 | -7,46% | 598.898,00 |
| 02.04.2025 | 14,61 | 14,84 | 14,61 | 14,75 | 0,07% | 115.739,00 |
| 01.04.2025 | 14,91 | 15,08 | 14,72 | 14,74 | -1,73% | 237.183,00 |
| 31.03.2025 | 15,03 | 15,22 | 14,99 | 15,00 | -1,06% | 177.351,00 |
| 28.03.2025 | 15,49 | 15,54 | 15,16 | 15,16 | -2,07% | 91.197,00 |
| 27.03.2025 | 15,18 | 15,54 | 15,01 | 15,48 | 1,71% | 91.537,00 |
| 26.03.2025 | 15,13 | 15,35 | 15,13 | 15,22 | 0,46% | 62.232,00 |
| 25.03.2025 | 15,30 | 15,40 | 15,15 | 15,15 | -1,43% | 100.282,00 |
| 24.03.2025 | 15,26 | 15,49 | 15,23 | 15,37 | 2,40% | 86.032,00 |
| 21.03.2025 | 15,11 | 15,20 | 14,93 | 15,01 | -0,92% | 386.447,00 |
| 20.03.2025 | 15,37 | 15,47 | 15,12 | 15,15 | -1,62% | 62.029,00 |
| 19.03.2025 | 15,20 | 15,48 | 15,10 | 15,40 | 0,72% | 95.437,00 |
| 18.03.2025 | 15,22 | 15,32 | 15,11 | 15,29 | -0,07% | 97.197,00 |
| 17.03.2025 | 15,27 | 15,57 | 15,11 | 15,30 | 0,66% | 89.955,00 |
| 14.03.2025 | 15,25 | 15,26 | 15,07 | 15,20 | 0,93% | 65.737,00 |
| 13.03.2025 | 15,08 | 15,29 | 15,01 | 15,06 | -0,13% | 89.709,00 |
| 12.03.2025 | 15,10 | 15,11 | 14,86 | 15,08 | 0,47% | 100.627,00 |
| 11.03.2025 | 15,83 | 16,03 | 15,01 | 15,01 | -2,09% | 138.870,00 |
| 10.03.2025 | 16,19 | 16,57 | 15,29 | 15,33 | -3,16% | 149.606,00 |
| 07.03.2025 | 15,65 | 15,86 | 15,49 | 15,83 | 0,70% | 81.009,00 |
| 06.03.2025 | 15,45 | 15,76 | 15,40 | 15,72 | 0,45% | 76.932,00 |
| 05.03.2025 | 15,66 | 15,78 | 15,34 | 15,65 | 0,06% | 123.036,00 |
| 04.03.2025 | 16,08 | 16,19 | 15,61 | 15,64 | -3,64% | 133.485,00 |
| 03.03.2025 | 15,86 | 16,30 | 15,86 | 16,23 | 2,27% | 130.505,00 |
| 28.02.2025 | 15,70 | 15,89 | 15,55 | 15,87 | 1,86% | 113.505,00 |
| 27.02.2025 | 15,53 | 15,64 | 15,42 | 15,58 | 0,13% | 70.952,00 |
| 26.02.2025 | 15,48 | 16,39 | 15,32 | 15,56 | 0,06% | 84.653,00 |
| 25.02.2025 | 15,28 | 15,65 | 15,08 | 15,55 | 2,57% | 77.022,00 |
| 24.02.2025 | 15,56 | 15,56 | 15,13 | 15,16 | -1,43% | 132.861,00 |
| 21.02.2025 | 16,11 | 16,48 | 15,34 | 15,38 | -1,54% | 131.123,00 |
| 20.02.2025 | 15,69 | 15,77 | 15,45 | 15,62 | -0,95% | 103.356,00 |
| 19.02.2025 | 15,70 | 15,80 | 15,61 | 15,77 | -0,76% | 78.504,00 |
| 18.02.2025 | 15,97 | 16,23 | 15,82 | 15,89 | -0,25% | 84.963,00 |
| 14.02.2025 | 16,70 | 17,08 | 15,86 | 15,93 | -1,12% | 95.355,00 |
| 13.02.2025 | 15,70 | 16,12 | 15,58 | 16,11 | 3,53% | 99.507,00 |
| 12.02.2025 | 15,51 | 15,65 | 15,41 | 15,56 | -0,89% | 105.339,00 |
| 11.02.2025 | 15,63 | 15,94 | 15,63 | 15,70 | -0,44% | 123.587,00 |
| 10.02.2025 | 16,28 | 16,30 | 15,76 | 15,77 | -2,35% | 124.335,00 |
| 07.02.2025 | 16,27 | 16,27 | 15,70 | 16,15 | -0,74% | 96.183,00 |