Columbia Financial Inc CLBK
NASDAQ · Vereinigte Staaten · Finanzen
$11,16+0,10 (+0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,06 | -0,05 % | $11,05 | $11,08 | $10,85 | 1,86M |
| 2026-09-30 | $11,06 | +1,65 % | $10,89 | $11,08 | $10,86 | 4,01M |
| 2026-09-29 | $10,88 | -0,18 % | $10,91 | $11,01 | $10,75 | 4,65M |
| 2026-09-28 | $10,90 | -3,80 % | $11,29 | $11,33 | $10,90 | 2,98M |
| 2026-09-25 | $11,33 | +0,62 % | $11,30 | $11,38 | $11,22 | 2,38M |
| 2026-09-24 | $11,26 | +0,72 % | $11,21 | $11,29 | $11,16 | 2,81M |
| 2026-09-23 | $11,18 | -1,76 % | $11,40 | $11,41 | $11,16 | 3,65M |
| 2026-09-22 | $11,38 | -1,90 % | $11,65 | $11,68 | $11,34 | 7,63M |
| 2026-09-21 | $11,60 | +0,17 % | $11,60 | $11,79 | $11,57 | 6,54M |
| 2026-09-18 | $11,58 | +0,26 % | $11,55 | $11,63 | $11,45 | 17,62M |
| 2026-09-17 | $11,55 | +0,79 % | $11,60 | $11,65 | $11,53 | 6,35M |
| 2026-09-16 | $11,46 | -0,61 % | $11,53 | $11,66 | $11,33 | 6,65M |
| 2026-09-15 | $11,53 | +1,14 % | $11,40 | $11,54 | $11,34 | 3,67M |
| 2026-09-14 | $11,40 | -1,13 % | $11,57 | $11,64 | $11,37 | 3,03M |
| 2026-09-11 | $11,53 | -0,09 % | $11,62 | $11,63 | $11,41 | 3,73M |
| 2026-09-10 | $11,54 | +0,52 % | $11,45 | $11,58 | $11,35 | 3,83M |
| 2026-09-09 | $11,48 | -1,29 % | $11,57 | $11,67 | $11,45 | 3,66M |
| 2026-09-08 | $11,63 | -0,60 % | $11,66 | $11,74 | $11,54 | 3,06M |
| 2026-09-04 | $11,70 | 0,00 % | $11,62 | $11,77 | $11,61 | 2,10M |
| 2026-09-03 | $11,70 | +0,43 % | $11,70 | $11,80 | $11,60 | 3,41M |
| 2026-09-02 | $11,65 | +1,30 % | $11,53 | $11,70 | $11,45 | 3,06M |
| 2026-09-01 | $11,50 | -1,03 % | $11,53 | $11,70 | $11,42 | 3,04M |
| 2026-08-31 | $11,62 | +0,52 % | $11,60 | $11,67 | $11,47 | 3,22M |
| 2026-08-28 | $11,56 | -1,53 % | $11,74 | $11,78 | $11,55 | 2,55M |
| 2026-08-27 | $11,74 | +1,03 % | $11,53 | $11,77 | $11,37 | 3,02M |
| 2026-08-26 | $11,62 | -0,30 % | $11,67 | $11,69 | $11,48 | 2,60M |
| 2026-08-25 | $11,65 | -1,15 % | $11,84 | $11,84 | $11,65 | 2,42M |
| 2026-08-24 | $11,79 | 0,00 % | $11,80 | $11,83 | $11,71 | 3,36M |
| 2026-08-21 | $11,79 | +0,26 % | $11,80 | $11,86 | $11,66 | 2,96M |
| 2026-08-20 | $11,76 | +0,60 % | $11,61 | $11,78 | $11,60 | 2,58M |
| 2026-08-19 | $11,69 | -1,10 % | $11,82 | $11,86 | $11,56 | 3,20M |
| 2026-08-18 | $11,82 | +1,20 % | $11,66 | $11,84 | $11,62 | 4,24M |
| 2026-08-17 | $11,68 | -0,93 % | $11,88 | $12,00 | $11,58 | 5,27M |
| 2026-08-14 | $11,79 | +0,68 % | $11,71 | $11,80 | $11,62 | 4,17M |
| 2026-08-13 | $11,71 | +0,52 % | $11,56 | $11,84 | $11,48 | 6,48M |
| 2026-08-12 | $11,65 | +5,05 % | $11,05 | $11,69 | $11,04 | 12,42M |
| 2026-08-11 | $11,09 | +2,59 % | $10,91 | $11,11 | $10,81 | 11,01M |
| 2026-08-10 | $10,81 | -0,28 % | $10,79 | $10,89 | $10,76 | 3,81M |
| 2026-08-07 | $10,84 | 0,00 % | $10,83 | $10,90 | $10,81 | 4,67M |
| 2026-08-06 | $10,84 | +0,65 % | $10,82 | $10,85 | $10,74 | 4,34M |
| 2026-08-05 | $10,77 | +0,28 % | $10,74 | $10,82 | $10,63 | 3,67M |
| 2026-08-04 | $10,74 | +0,94 % | $10,60 | $10,79 | $10,51 | 5,84M |
| 2026-08-03 | $10,64 | -1,57 % | $10,89 | $10,89 | $10,60 | 5,70M |
| 2026-07-31 | $10,81 | -1,28 % | $10,93 | $10,95 | $10,73 | 5,07M |
| 2026-07-30 | $10,95 | +0,37 % | $10,89 | $10,98 | $10,89 | 5,15M |
| 2026-07-29 | $10,91 | -0,73 % | $10,96 | $10,98 | $10,85 | 4,13M |
| 2026-07-28 | $10,99 | +1,29 % | $10,88 | $10,99 | $10,83 | 7,33M |
| 2026-07-27 | $10,85 | -0,28 % | $10,84 | $10,94 | $10,79 | 6,55M |
| 2026-07-24 | $10,88 | -1,18 % | $11,00 | $11,00 | $10,76 | 8,20M |
| 2026-07-23 | $11,01 | +0,64 % | $10,97 | $11,03 | $10,75 | 9,99M |
| 2026-07-22 | $10,94 | -1,26 % | $11,00 | $11,08 | $10,92 | 15,22M |
| 2026-07-21 | $11,08 | -0,51 % | $10,75 | $11,08 | $10,70 | 57,51M |
| 2026-07-20 | $11,14 | +4,61 % | $10,77 | $11,74 | $10,76 | 36,89M |
| 2026-07-17 | $10,65 | +2,05 % | $10,39 | $10,95 | $10,21 | 16,44M |
| 2026-07-16 | $10,43 | +4,32 % | $10,00 | $10,48 | $9,98 | 1,93M |
| 2026-07-15 | $10,00 | +2,90 % | $9,72 | $10,02 | $9,63 | 932,80K |
| 2026-07-14 | $9,72 | +0,42 % | $9,68 | $9,77 | $9,64 | 946,66K |
| 2026-07-13 | $9,68 | +0,19 % | $9,31 | $9,73 | $9,30 | 932,14K |
| 2026-07-10 | $9,66 | +0,38 % | $9,63 | $9,70 | $9,55 | 765,60K |
| 2026-07-09 | $9,62 | +1,88 % | $9,45 | $9,70 | $9,45 | 659,12K |
| 2026-07-08 | $9,45 | -3,19 % | $9,75 | $9,75 | $9,38 | 833,58K |
| 2026-07-07 | $9,76 | +0,26 % | $9,68 | $9,79 | $9,65 | 1,14M |
| 2026-07-06 | $9,73 | +1,13 % | $9,60 | $9,80 | $9,60 | 887,26K |
| 2026-07-02 | $9,62 | -0,47 % | $9,68 | $9,77 | $9,57 | 1,35M |
| 2026-07-01 | $9,67 | +0,24 % | $9,65 | $9,81 | $9,63 | 865,70K |
| 2026-06-30 | $9,65 | +0,90 % | $9,56 | $9,69 | $9,48 | 827,64K |
| 2026-06-29 | $9,56 | +0,81 % | $9,49 | $9,58 | $9,35 | 948,86K |
| 2026-06-26 | $9,48 | +3,88 % | $9,17 | $9,54 | $9,17 | 1,97M |
| 2026-06-25 | $9,13 | +1,16 % | $9,00 | $9,13 | $9,00 | 1,02M |
| 2026-06-24 | $9,02 | +0,15 % | $9,05 | $9,09 | $8,92 | 1,30M |
| 2026-06-23 | $9,01 | +0,20 % | $8,99 | $9,04 | $8,89 | 877,36K |
| 2026-06-22 | $8,99 | -1,25 % | $9,10 | $9,18 | $8,97 | 878,90K |
| 2026-06-18 | $9,10 | +0,96 % | $9,11 | $9,15 | $9,03 | 1,81M |
| 2026-06-17 | $9,02 | -2,02 % | $9,20 | $9,33 | $8,99 | 955,24K |
| 2026-06-16 | $9,20 | +0,65 % | $9,22 | $9,30 | $9,15 | 678,48K |
| 2026-06-15 | $9,15 | -2,80 % | $9,45 | $9,46 | $9,08 | 1,33M |
| 2026-06-12 | $9,41 | -0,14 % | $9,46 | $9,50 | $9,40 | 595,10K |
| 2026-06-11 | $9,42 | -0,19 % | $9,52 | $9,52 | $9,36 | 711,70K |
| 2026-06-10 | $9,44 | -0,81 % | $9,55 | $9,63 | $9,43 | 786,72K |
| 2026-06-09 | $9,52 | +0,92 % | $9,47 | $9,60 | $9,41 | 872,74K |
| 2026-06-08 | $9,43 | +2,37 % | $9,24 | $9,46 | $9,24 | 940,94K |
| 2026-06-05 | $9,21 | +0,10 % | $9,20 | $9,25 | $9,15 | 663,52K |
| 2026-06-04 | $9,20 | +2,12 % | $9,09 | $9,24 | $9,09 | 822,36K |
| 2026-06-03 | $9,01 | -2,46 % | $9,22 | $9,27 | $9,00 | 633,60K |
| 2026-06-02 | $9,24 | +2,16 % | $9,04 | $9,26 | $9,03 | 699,82K |
| 2026-06-01 | $9,05 | -1,14 % | $9,10 | $9,11 | $8,95 | 720,50K |
| 2026-05-29 | $9,15 | +0,40 % | $9,12 | $9,23 | $9,12 | 770,44K |
| 2026-05-28 | $9,11 | +0,35 % | $9,07 | $9,14 | $9,01 | 810,04K |
| 2026-05-27 | $9,08 | -2,01 % | $9,27 | $9,35 | $9,07 | 998,80K |
| 2026-05-26 | $9,27 | +0,15 % | $9,28 | $9,40 | $9,21 | 862,40K |