14,410$
-1,50%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,87 | 14,87 | 14,42 | 14,43 | -1,37% | 20.508,00 |
| 14.10.2025 | 14,04 | 14,68 | 14,04 | 14,63 | 3,54% | 159.095,00 |
| 13.10.2025 | 14,13 | 14,71 | 13,76 | 14,13 | 1,58% | 148.548,00 |
| 10.10.2025 | 14,50 | 14,70 | 13,90 | 13,91 | -4,07% | 149.220,00 |
| 09.10.2025 | 14,82 | 14,83 | 14,47 | 14,50 | -2,68% | 96.231,00 |
| 08.10.2025 | 14,98 | 14,98 | 14,70 | 14,90 | 0,27% | 105.010,00 |
| 07.10.2025 | 15,39 | 15,47 | 14,84 | 14,86 | -3,26% | 243.868,00 |
| 06.10.2025 | 14,96 | 15,39 | 14,85 | 15,36 | 3,16% | 175.717,00 |
| 03.10.2025 | 14,88 | 15,01 | 14,81 | 14,89 | 1,02% | 18.633,00 |
| 02.10.2025 | 14,70 | 15,13 | 14,57 | 14,74 | -0,14% | 99.512,00 |
| 01.10.2025 | 14,87 | 15,19 | 14,65 | 14,76 | -1,73% | 93.700,00 |
| 30.09.2025 | 14,99 | 15,11 | 14,85 | 15,02 | -0,33% | 119.172,00 |
| 29.09.2025 | 15,38 | 15,38 | 14,82 | 15,07 | -1,50% | 99.524,00 |
| 26.09.2025 | 15,45 | 15,69 | 15,27 | 15,30 | -1,03% | 81.617,00 |
| 25.09.2025 | 15,36 | 15,50 | 15,34 | 15,46 | -0,06% | 158.672,00 |
| 24.09.2025 | 15,45 | 15,68 | 15,40 | 15,47 | 0,00% | 120.587,00 |
| 23.09.2025 | 15,37 | 15,74 | 15,37 | 15,47 | 0,59% | 114.397,00 |
| 22.09.2025 | 15,51 | 15,58 | 15,36 | 15,38 | -0,84% | 171.207,00 |
| 19.09.2025 | 15,81 | 15,87 | 15,48 | 15,51 | -2,27% | 291.715,00 |
| 18.09.2025 | 15,51 | 15,97 | 15,40 | 15,87 | 2,92% | 159.472,00 |
| 17.09.2025 | 15,50 | 15,87 | 15,37 | 15,42 | 0,00% | 200.165,00 |
| 16.09.2025 | 15,24 | 15,48 | 15,11 | 15,42 | 0,78% | 156.652,00 |
| 15.09.2025 | 15,38 | 15,42 | 15,10 | 15,30 | 0,07% | 154.187,00 |
| 12.09.2025 | 14,72 | 15,42 | 14,72 | 15,29 | -0,59% | 121.142,00 |
| 11.09.2025 | 15,17 | 15,44 | 15,10 | 15,38 | 1,05% | 153.586,00 |
| 10.09.2025 | 15,31 | 15,47 | 15,17 | 15,22 | -0,78% | 115.817,00 |
| 09.09.2025 | 15,14 | 15,44 | 15,14 | 15,34 | 1,66% | 171.260,00 |
| 08.09.2025 | 15,08 | 15,15 | 14,85 | 15,09 | 0,53% | 95.087,00 |
| 05.09.2025 | 15,09 | 15,20 | 14,84 | 15,01 | 0,07% | 106.661,00 |
| 04.09.2025 | 14,92 | 15,04 | 14,87 | 15,00 | 1,08% | 87.711,00 |
| 03.09.2025 | 14,77 | 14,96 | 14,75 | 14,84 | 0,07% | 121.254,00 |
| 02.09.2025 | 14,87 | 15,01 | 14,62 | 14,83 | -1,33% | 118.644,00 |
| 29.08.2025 | 15,12 | 15,20 | 15,01 | 15,03 | -0,33% | 69.822,00 |
| 28.08.2025 | 15,32 | 15,32 | 15,05 | 15,08 | -0,79% | 86.015,00 |
| 27.08.2025 | 15,21 | 15,37 | 15,11 | 15,20 | -0,33% | 77.929,00 |
| 26.08.2025 | 15,04 | 15,32 | 15,04 | 15,25 | 1,53% | 100.474,00 |
| 25.08.2025 | 15,31 | 15,35 | 15,02 | 15,02 | -2,15% | 88.575,00 |
| 22.08.2025 | 14,69 | 15,36 | 14,43 | 15,35 | 5,21% | 201.038,00 |
| 21.08.2025 | 14,60 | 14,63 | 14,52 | 14,59 | -0,68% | 113.882,00 |
| 20.08.2025 | 14,85 | 14,89 | 14,43 | 14,69 | -1,08% | 95.125,00 |
| 19.08.2025 | 14,67 | 14,88 | 14,65 | 14,85 | 1,16% | 80.887,00 |
| 18.08.2025 | 14,54 | 14,71 | 14,19 | 14,68 | 0,96% | 95.121,00 |
| 15.08.2025 | 14,88 | 14,98 | 14,52 | 14,54 | -1,89% | 93.768,00 |
| 14.08.2025 | 14,89 | 14,92 | 14,74 | 14,82 | -1,92% | 89.737,00 |
| 13.08.2025 | 14,88 | 15,14 | 14,88 | 15,11 | 2,23% | 99.589,00 |
| 12.08.2025 | 14,41 | 14,80 | 14,41 | 14,78 | 3,28% | 90.120,00 |
| 11.08.2025 | 14,38 | 14,38 | 14,23 | 14,31 | -0,14% | 74.122,00 |
| 08.08.2025 | 14,21 | 14,39 | 13,98 | 14,33 | 1,49% | 85.493,00 |
| 07.08.2025 | 14,31 | 14,31 | 14,03 | 14,12 | -0,98% | 108.117,00 |
| 06.08.2025 | 14,30 | 14,42 | 14,26 | 14,26 | -0,49% | 82.951,00 |
| 05.08.2025 | 14,27 | 14,35 | 14,05 | 14,33 | 0,35% | 150.906,00 |
| 04.08.2025 | 13,99 | 14,47 | 13,89 | 14,28 | 2,00% | 132.456,00 |
| 01.08.2025 | 14,23 | 14,35 | 14,00 | 14,00 | -2,64% | 255.276,00 |
| 31.07.2025 | 13,90 | 14,68 | 13,90 | 14,38 | 3,16% | 179.414,00 |
| 30.07.2025 | 14,40 | 14,40 | 13,89 | 13,94 | -0,61% | 135.192,00 |
| 29.07.2025 | 14,24 | 14,35 | 13,99 | 14,03 | -0,74% | 112.948,00 |
| 28.07.2025 | 14,09 | 14,38 | 13,89 | 14,13 | 0,43% | 90.134,00 |
| 25.07.2025 | 14,29 | 14,57 | 14,04 | 14,07 | -1,95% | 117.978,00 |
| 24.07.2025 | 14,61 | 14,71 | 14,35 | 14,35 | -2,58% | 90.785,00 |
| 23.07.2025 | 14,81 | 14,87 | 14,59 | 14,73 | 0,20% | 80.626,00 |
| 22.07.2025 | 14,92 | 15,06 | 14,70 | 14,70 | -1,67% | 82.317,00 |
| 21.07.2025 | 14,96 | 15,23 | 14,92 | 14,95 | 0,13% | 71.314,00 |
| 18.07.2025 | 15,19 | 15,28 | 14,88 | 14,93 | -1,06% | 77.649,00 |
| 17.07.2025 | 14,65 | 15,31 | 14,65 | 15,09 | 2,03% | 104.179,00 |
| 16.07.2025 | 14,55 | 14,91 | 14,41 | 14,79 | 2,21% | 114.303,00 |
| 15.07.2025 | 15,03 | 15,06 | 14,46 | 14,47 | -3,73% | 86.984,00 |
| 14.07.2025 | 14,82 | 15,04 | 14,77 | 15,03 | 1,45% | 88.000,00 |
| 11.07.2025 | 15,11 | 15,11 | 14,40 | 14,82 | -2,60% | 72.877,00 |
| 10.07.2025 | 15,03 | 15,30 | 15,03 | 15,21 | 0,73% | 80.317,00 |
| 09.07.2025 | 15,17 | 15,19 | 14,94 | 15,10 | 0,20% | 67.724,00 |
| 08.07.2025 | 14,97 | 15,19 | 14,95 | 15,07 | 0,74% | 158.631,00 |
| 07.07.2025 | 15,18 | 15,37 | 14,91 | 14,96 | -2,09% | 100.054,00 |
| 03.07.2025 | 15,20 | 15,36 | 14,60 | 15,28 | 0,73% | 85.734,00 |
| 02.07.2025 | 14,94 | 15,22 | 14,71 | 15,17 | 1,47% | 114.579,00 |
| 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 |