49,850€
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 49,95 | 49,95 | 49,70 | 49,85 | 0,50% | - |
| 11.03.2026 | 50,05 | 50,30 | 49,20 | 49,60 | 0,20% | - |
| 10.03.2026 | 50,05 | 50,30 | 49,30 | 49,50 | 0,00% | - |
| 09.03.2026 | 51,00 | 51,25 | 48,70 | 49,50 | -0,60% | - |
| 06.03.2026 | 51,75 | 51,75 | 49,60 | 49,80 | -4,23% | - |
| 05.03.2026 | 52,50 | 52,75 | 51,25 | 52,00 | -1,42% | - |
| 04.03.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 1,93% | - |
| 03.03.2026 | 52,00 | 52,50 | 51,00 | 51,75 | 0,98% | - |
| 02.03.2026 | 51,50 | 51,75 | 50,25 | 51,25 | -3,76% | - |
| 27.02.2026 | 53,50 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 26.02.2026 | 54,00 | 55,00 | 53,00 | 53,50 | 0,47% | - |
| 25.02.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 0,00% | - |
| 24.02.2026 | 53,50 | 54,25 | 53,00 | 53,25 | -2,74% | - |
| 23.02.2026 | 55,00 | 55,00 | 54,75 | 54,75 | -0,90% | - |
| 20.02.2026 | 55,00 | 55,25 | 54,75 | 55,25 | 1,84% | - |
| 19.02.2026 | 54,00 | 54,25 | 54,00 | 54,25 | -2,25% | - |
| 18.02.2026 | 55,50 | 55,75 | 55,25 | 55,50 | -0,89% | - |
| 17.02.2026 | 55,75 | 56,25 | 55,75 | 56,00 | 0,45% | - |
| 16.02.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 13.02.2026 | 55,50 | 55,75 | 55,50 | 55,75 | 0,90% | - |
| 12.02.2026 | 56,00 | 56,50 | 55,00 | 55,25 | -0,45% | - |
| 11.02.2026 | 55,75 | 55,75 | 55,50 | 55,50 | -1,33% | - |
| 10.02.2026 | 56,25 | 56,50 | 55,75 | 56,25 | 0,90% | - |
| 09.02.2026 | 56,00 | 56,25 | 55,75 | 55,75 | 0,45% | - |
| 06.02.2026 | 55,50 | 55,50 | 55,25 | 55,50 | -0,45% | - |
| 05.02.2026 | 55,25 | 55,75 | 55,00 | 55,75 | 2,76% | - |
| 04.02.2026 | 54,50 | 54,50 | 54,25 | 54,25 | 0,93% | - |
| 03.02.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 1,90% | - |
| 02.02.2026 | 53,00 | 53,00 | 52,25 | 52,75 | 0,96% | - |
| 30.01.2026 | 52,25 | 52,50 | 52,00 | 52,25 | 0,97% | - |
| 29.01.2026 | 50,75 | 52,50 | 50,30 | 51,75 | 0,98% | - |
| 28.01.2026 | 51,25 | 51,25 | 51,00 | 51,25 | -0,97% | - |
| 27.01.2026 | 52,00 | 52,00 | 51,75 | 51,75 | -0,96% | - |
| 26.01.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -2,34% | - |
| 23.01.2026 | 54,75 | 54,75 | 53,50 | 53,50 | -2,28% | - |
| 22.01.2026 | 54,50 | 55,25 | 54,50 | 54,75 | 5,80% | - |
| 21.01.2026 | 52,00 | 52,00 | 51,75 | 51,75 | -3,72% | - |
| 16.01.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 1,42% | - |
| 15.01.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 2,42% | - |
| 14.01.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 0,98% | - |
| 13.01.2026 | 52,25 | 52,25 | 51,25 | 51,25 | -2,84% | - |
| 09.01.2026 | 53,00 | 53,25 | 52,75 | 52,75 | 0,96% | - |
| 08.01.2026 | 52,00 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 07.01.2026 | 51,50 | 51,75 | 51,25 | 51,75 | 1,97% | - |
| 06.01.2026 | 50,05 | 51,25 | 46,55 | 50,75 | 2,01% | - |
| 05.01.2026 | 49,60 | 50,10 | 49,50 | 49,75 | 0,51% | - |
| 02.01.2026 | 49,10 | 49,80 | 48,60 | 49,50 | -0,70% | - |
| 30.12.2025 | 49,95 | 49,95 | 49,85 | 49,85 | -0,60% | - |
| 29.12.2025 | 50,40 | 50,40 | 49,45 | 50,15 | -0,50% | - |
| 23.12.2025 | 50,40 | 50,40 | 50,25 | 50,40 | -2,61% | - |
| 22.12.2025 | 51,50 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 19.12.2025 | 52,00 | 52,75 | 51,50 | 51,50 | 0,49% | - |
| 17.12.2025 | 51,00 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 16.12.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -0,49% | - |
| 15.12.2025 | 51,00 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 12.12.2025 | 51,75 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 11.12.2025 | 51,50 | 51,50 | 51,25 | 51,25 | 0,00% | - |
| 10.12.2025 | 50,40 | 51,50 | 46,35 | 51,25 | 0,99% | - |
| 09.12.2025 | 51,00 | 51,00 | 50,75 | 50,75 | 0,50% | - |
| 08.12.2025 | 50,40 | 50,50 | 50,30 | 50,50 | 0,50% | - |
| 05.12.2025 | 50,40 | 53,00 | 49,80 | 50,25 | 0,10% | - |
| 04.12.2025 | 50,30 | 50,30 | 49,95 | 50,20 | 0,80% | - |
| 03.12.2025 | 49,50 | 50,25 | 49,00 | 49,80 | 0,00% | - |
| 02.12.2025 | 49,85 | 50,30 | 49,30 | 49,80 | 0,81% | - |
| 01.12.2025 | 49,20 | 49,60 | 47,85 | 49,40 | 0,61% | - |
| 28.11.2025 | 49,65 | 50,45 | 47,20 | 49,10 | -1,41% | - |
| 26.11.2025 | 50,50 | 50,50 | 49,70 | 49,80 | -0,90% | - |
| 25.11.2025 | 49,20 | 50,55 | 47,55 | 50,25 | 2,13% | - |
| 24.11.2025 | 49,50 | 49,75 | 47,80 | 49,20 | 2,71% | - |
| 21.11.2025 | 47,60 | 47,90 | 47,60 | 47,90 | 0,21% | - |
| 20.11.2025 | 47,00 | 48,20 | 47,00 | 47,80 | 1,92% | - |
| 19.11.2025 | 46,40 | 48,35 | 46,30 | 46,90 | 0,21% | - |
| 18.11.2025 | 47,10 | 48,35 | 46,80 | 46,80 | -3,11% | - |
| 17.11.2025 | 48,70 | 49,10 | 47,90 | 48,30 | -1,02% | - |
| 14.11.2025 | 48,20 | 49,00 | 47,80 | 48,80 | -0,41% | - |
| 13.11.2025 | 49,40 | 49,50 | 49,00 | 49,00 | -1,51% | - |
| 12.11.2025 | 49,40 | 49,75 | 49,30 | 49,75 | 1,95% | - |
| 11.11.2025 | 48,90 | 51,10 | 48,40 | 48,80 | -1,01% | - |
| 10.11.2025 | 49,00 | 49,85 | 48,60 | 49,30 | 0,00% | - |
| 07.11.2025 | 48,80 | 49,40 | 48,40 | 49,30 | 0,82% | - |
| 06.11.2025 | 49,40 | 49,40 | 48,20 | 48,90 | -1,21% | - |
| 05.11.2025 | 48,50 | 49,70 | 48,30 | 49,50 | 1,85% | - |
| 04.11.2025 | 48,50 | 48,70 | 48,00 | 48,60 | 0,62% | - |
| 03.11.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 0,00% | - |
| 31.10.2025 | 48,20 | 51,25 | 47,70 | 48,30 | 0,00% | - |
| 30.10.2025 | 48,10 | 48,80 | 47,90 | 48,30 | -1,83% | - |
| 29.10.2025 | 49,20 | 49,65 | 48,60 | 49,20 | -0,20% | - |
| 28.10.2025 | 49,20 | 49,65 | 48,60 | 49,30 | 0,20% | - |
| 27.10.2025 | 49,40 | 49,95 | 48,80 | 49,20 | 0,41% | - |
| 24.10.2025 | 48,60 | 49,10 | 48,60 | 49,00 | 0,62% | - |
| 23.10.2025 | 48,40 | 48,90 | 48,00 | 48,70 | -0,20% | - |
| 22.10.2025 | 48,60 | 49,20 | 48,30 | 48,80 | 1,67% | - |
| 21.10.2025 | 48,20 | 48,70 | 47,20 | 48,00 | -0,62% | - |
| 20.10.2025 | 47,50 | 48,80 | 47,40 | 48,30 | 1,90% | - |
| 17.10.2025 | 46,80 | 47,60 | 46,30 | 47,40 | 0,42% | - |
| 16.10.2025 | 49,50 | 49,50 | 47,20 | 47,20 | -5,03% | - |
| 15.10.2025 | 50,40 | 51,00 | 49,50 | 49,70 | 0,81% | - |
| 14.10.2025 | 48,70 | 49,60 | 48,00 | 49,30 | 0,82% | - |
| 13.10.2025 | 47,60 | 49,00 | 47,60 | 48,90 | 0,41% | - |
| 10.10.2025 | 49,20 | 50,15 | 48,40 | 48,70 | -0,81% | - |