16,106$
0,29%
Echtzeit-Aktienkurs Columbia Financial Inc.
Bid:
Ask:
Aktienkurse zur Columbia Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,15 | 16,19 | 16,03 | 16,11 | 0,31% | 50.436,00 |
| 16.05.2024 | 15,84 | 16,08 | 15,84 | 16,06 | 0,69% | 60.058,00 |
| 15.05.2024 | 16,01 | 16,03 | 15,78 | 15,95 | 0,38% | 60.709,00 |
| 14.05.2024 | 16,00 | 16,00 | 15,65 | 15,89 | 0,95% | 46.915,00 |
| 13.05.2024 | 16,07 | 16,08 | 15,73 | 15,74 | -1,32% | 49.411,00 |
| 10.05.2024 | 16,01 | 16,07 | 15,84 | 15,95 | 0,31% | 52.203,00 |
| 09.05.2024 | 15,62 | 16,01 | 15,61 | 15,90 | 2,45% | 74.718,00 |
| 08.05.2024 | 15,42 | 15,56 | 15,35 | 15,52 | -0,06% | 65.870,00 |
| 07.05.2024 | 15,83 | 15,91 | 15,44 | 15,53 | -1,27% | 92.424,00 |
| 06.05.2024 | 15,92 | 15,99 | 15,61 | 15,73 | 0,00% | 69.803,00 |
| 03.05.2024 | 15,36 | 15,80 | 15,23 | 15,73 | 3,97% | 74.540,00 |
| 02.05.2024 | 14,74 | 15,22 | 14,74 | 15,13 | 2,79% | 108.829,00 |
| 01.05.2024 | 15,23 | 15,67 | 14,71 | 14,72 | -11,33% | 204.134,00 |
| 30.04.2024 | 16,66 | 16,82 | 16,57 | 16,60 | -1,13% | 68.984,00 |
| 29.04.2024 | 16,85 | 17,17 | 16,76 | 16,79 | -0,47% | 59.628,00 |
| 26.04.2024 | 16,91 | 17,09 | 16,86 | 16,87 | 0,12% | 38.605,00 |
| 25.04.2024 | 16,74 | 16,88 | 16,50 | 16,85 | -0,35% | 70.358,00 |
| 24.04.2024 | 16,59 | 16,95 | 16,55 | 16,91 | 0,83% | 58.801,00 |
| 23.04.2024 | 16,74 | 17,00 | 16,65 | 16,77 | 0,24% | 79.816,00 |
| 22.04.2024 | 16,80 | 16,89 | 16,61 | 16,73 | 0,12% | 94.040,00 |
| 19.04.2024 | 16,12 | 16,73 | 16,12 | 16,71 | 3,21% | 71.219,00 |
| 18.04.2024 | 15,96 | 16,23 | 15,96 | 16,19 | 1,44% | 81.469,00 |
| 17.04.2024 | 16,09 | 16,30 | 15,96 | 15,96 | 0,13% | 57.429,00 |
| 16.04.2024 | 15,88 | 16,15 | 15,81 | 15,94 | -0,56% | 64.945,00 |
| 15.04.2024 | 16,00 | 16,21 | 15,84 | 16,03 | 0,06% | 64.948,00 |
| 12.04.2024 | 16,15 | 16,25 | 15,96 | 16,02 | -1,23% | 66.412,00 |
| 11.04.2024 | 16,11 | 16,40 | 15,99 | 16,22 | 0,81% | 72.902,00 |
| 10.04.2024 | 16,54 | 16,54 | 15,79 | 16,09 | -5,07% | 103.549,00 |
| 09.04.2024 | 16,90 | 17,08 | 16,89 | 16,95 | 0,95% | 53.534,00 |
| 08.04.2024 | 16,76 | 16,91 | 16,66 | 16,79 | 0,96% | 43.702,00 |
| 05.04.2024 | 16,64 | 16,81 | 16,46 | 16,63 | -0,24% | 51.048,00 |
| 04.04.2024 | 16,65 | 17,04 | 16,61 | 16,67 | 0,73% | 72.284,00 |
| 03.04.2024 | 16,39 | 16,71 | 16,39 | 16,55 | 0,24% | 69.729,00 |
| 02.04.2024 | 16,74 | 16,75 | 16,45 | 16,51 | -2,37% | 64.943,00 |
| 01.04.2024 | 17,20 | 17,20 | 16,65 | 16,91 | -1,74% | 75.778,00 |
| 28.03.2024 | 17,04 | 17,34 | 16,98 | 17,21 | 1,12% | 58.049,00 |
| 27.03.2024 | 16,34 | 17,04 | 16,34 | 17,02 | 4,23% | 70.328,00 |
| 26.03.2024 | 16,48 | 16,60 | 16,33 | 16,33 | -0,79% | 70.698,00 |
| 25.03.2024 | 16,45 | 16,54 | 16,39 | 16,46 | 0,49% | 47.789,00 |
| 22.03.2024 | 16,67 | 16,67 | 16,36 | 16,38 | -1,68% | 64.962,00 |
| 21.03.2024 | 16,53 | 16,85 | 16,48 | 16,66 | 1,03% | 70.622,00 |
| 20.03.2024 | 15,84 | 16,59 | 15,84 | 16,49 | 3,58% | 87.703,00 |
| 19.03.2024 | 15,75 | 16,10 | 15,35 | 15,92 | 0,57% | 64.059,00 |
| 18.03.2024 | 16,02 | 16,13 | 15,78 | 15,83 | -0,63% | 100.438,00 |
| 15.03.2024 | 15,67 | 16,09 | 15,67 | 15,93 | 1,34% | 194.250,00 |
| 14.03.2024 | 16,04 | 16,04 | 15,70 | 15,72 | -2,54% | 105.637,00 |
| 13.03.2024 | 16,14 | 16,49 | 16,04 | 16,13 | -0,62% | 56.871,00 |
| 12.03.2024 | 16,60 | 16,60 | 16,05 | 16,23 | -3,05% | 70.786,00 |
| 11.03.2024 | 16,61 | 16,83 | 16,50 | 16,74 | 1,27% | 51.170,00 |
| 08.03.2024 | 16,86 | 16,90 | 16,47 | 16,53 | -0,24% | 53.837,00 |
| 07.03.2024 | 16,68 | 16,78 | 16,51 | 16,57 | 0,30% | 50.917,00 |
| 06.03.2024 | 16,65 | 16,79 | 16,26 | 16,52 | -0,96% | 85.792,00 |
| 05.03.2024 | 16,27 | 16,80 | 16,27 | 16,68 | 1,77% | 67.147,00 |
| 04.03.2024 | 16,17 | 16,60 | 16,17 | 16,39 | 1,05% | 62.391,00 |
| 01.03.2024 | 16,60 | 16,60 | 16,16 | 16,22 | -3,05% | 70.639,00 |
| 29.02.2024 | 17,08 | 17,20 | 16,71 | 16,73 | -0,71% | 62.335,00 |
| 28.02.2024 | 16,67 | 16,90 | 16,60 | 16,85 | 0,36% | 46.172,00 |
| 27.02.2024 | 16,77 | 16,87 | 16,54 | 16,79 | 1,33% | 54.296,00 |
| 26.02.2024 | 16,80 | 16,86 | 16,49 | 16,57 | -1,49% | 56.479,00 |
| 23.02.2024 | 16,71 | 16,89 | 16,69 | 16,82 | 0,36% | 41.310,00 |
| 22.02.2024 | 16,84 | 16,92 | 16,66 | 16,76 | -0,95% | 70.961,00 |
| 21.02.2024 | 17,10 | 17,10 | 16,79 | 16,92 | -1,11% | 66.554,00 |
| 20.02.2024 | 17,00 | 17,35 | 16,96 | 17,11 | -0,58% | 50.543,00 |
| 16.02.2024 | 17,34 | 17,43 | 17,08 | 17,21 | -1,32% | 57.165,00 |
| 15.02.2024 | 16,88 | 17,52 | 16,85 | 17,44 | 4,43% | 87.580,00 |
| 14.02.2024 | 16,79 | 16,97 | 16,46 | 16,70 | 0,51% | 74.575,00 |
| 13.02.2024 | 17,08 | 17,36 | 16,53 | 16,62 | -5,92% | 112.739,00 |
| 12.02.2024 | 17,40 | 17,80 | 17,23 | 17,66 | 2,02% | 98.202,00 |
| 09.02.2024 | 17,20 | 17,42 | 17,04 | 17,31 | 0,93% | 104.549,00 |
| 08.02.2024 | 16,88 | 17,31 | 16,88 | 17,15 | 0,94% | 62.378,00 |
| 07.02.2024 | 17,13 | 17,20 | 16,59 | 16,99 | -0,47% | 70.703,00 |
| 06.02.2024 | 17,00 | 17,13 | 16,86 | 17,07 | 0,18% | 77.275,00 |
| 05.02.2024 | 17,27 | 17,27 | 16,82 | 17,04 | -2,24% | 81.231,00 |
| 02.02.2024 | 17,24 | 17,60 | 17,24 | 17,43 | -0,80% | 65.695,00 |
| 01.02.2024 | 18,07 | 18,27 | 17,24 | 17,57 | -2,28% | 99.667,00 |
| 31.01.2024 | 18,73 | 18,89 | 17,98 | 17,98 | -5,12% | 100.870,00 |
| 30.01.2024 | 19,15 | 19,20 | 18,94 | 18,95 | -0,94% | 37.926,00 |
| 29.01.2024 | 19,15 | 19,23 | 18,75 | 19,13 | -0,62% | 45.757,00 |
| 26.01.2024 | 19,47 | 20,46 | 18,83 | 19,25 | -0,57% | 116.307,00 |
| 25.01.2024 | 19,20 | 19,36 | 18,73 | 19,36 | 1,49% | 81.543,00 |
| 24.01.2024 | 19,24 | 19,24 | 18,98 | 19,08 | 0,13% | 58.884,00 |
| 23.01.2024 | 19,45 | 19,45 | 18,87 | 19,05 | -1,60% | 82.872,00 |
| 22.01.2024 | 19,01 | 19,36 | 18,17 | 19,36 | 2,76% | 69.715,00 |
| 19.01.2024 | 18,66 | 18,85 | 18,35 | 18,84 | 0,80% | 88.919,00 |
| 18.01.2024 | 18,56 | 18,76 | 18,37 | 18,69 | 0,86% | 59.565,00 |
| 17.01.2024 | 18,09 | 18,54 | 18,09 | 18,53 | 0,54% | 44.430,00 |
| 16.01.2024 | 18,46 | 18,50 | 18,33 | 18,43 | -1,23% | 48.297,00 |
| 12.01.2024 | 18,91 | 18,97 | 18,43 | 18,66 | -0,21% | 55.289,00 |
| 11.01.2024 | 18,80 | 18,94 | 18,47 | 18,70 | -1,22% | 65.039,00 |
| 10.01.2024 | 18,72 | 18,93 | 18,62 | 18,93 | 0,80% | 60.198,00 |
| 09.01.2024 | 18,82 | 18,90 | 18,60 | 18,78 | -1,57% | 76.035,00 |
| 08.01.2024 | 18,97 | 19,09 | 18,89 | 19,08 | 0,53% | 56.810,00 |
| 05.01.2024 | 18,95 | 19,20 | 18,87 | 18,98 | -0,73% | 71.375,00 |
| 04.01.2024 | 19,07 | 19,24 | 18,85 | 19,12 | 0,37% | 75.705,00 |
| 03.01.2024 | 19,36 | 19,40 | 19,03 | 19,05 | -1,85% | 104.637,00 |
| 02.01.2024 | 19,02 | 19,45 | 18,33 | 19,41 | 0,67% | 97.320,00 |
| 29.12.2023 | 19,58 | 19,71 | 19,24 | 19,28 | -2,08% | 77.037,00 |
| 28.12.2023 | 19,64 | 19,80 | 19,61 | 19,69 | -0,51% | 50.686,00 |
| 27.12.2023 | 19,75 | 19,90 | 19,65 | 19,79 | 0,30% | 45.296,00 |
| 26.12.2023 | 19,48 | 19,79 | 19,21 | 19,73 | 1,81% | 63.172,00 |