50,150€
-1,18%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 50,40 | 50,40 | 50,25 | 50,25 | -0,99% | - |
| 17.07.2025 | 49,00 | 50,75 | 49,00 | 50,75 | 3,78% | - |
| 16.07.2025 | 48,70 | 49,40 | 47,70 | 48,90 | 0,41% | - |
| 15.07.2025 | 49,95 | 50,40 | 48,60 | 48,70 | -2,89% | - |
| 14.07.2025 | 49,60 | 50,50 | 49,50 | 50,15 | 0,70% | - |
| 11.07.2025 | 51,00 | 51,00 | 49,70 | 49,80 | -2,83% | - |
| 10.07.2025 | 51,00 | 51,75 | 50,30 | 51,25 | 1,99% | - |
| 09.07.2025 | 51,00 | 51,25 | 50,10 | 50,25 | -1,95% | - |
| 08.07.2025 | 50,50 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 07.07.2025 | 50,50 | 51,50 | 50,25 | 50,75 | 0,50% | - |
| 04.07.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,49% | - |
| 03.07.2025 | 50,30 | 51,25 | 50,05 | 50,75 | 1,20% | - |
| 02.07.2025 | 49,50 | 50,25 | 49,50 | 50,15 | 0,70% | - |
| 01.07.2025 | 48,30 | 50,25 | 47,90 | 49,80 | 2,89% | - |
| 30.06.2025 | 49,00 | 49,40 | 48,30 | 48,40 | -1,22% | - |
| 27.06.2025 | 48,90 | 49,60 | 48,70 | 49,00 | 0,00% | - |
| 26.06.2025 | 47,90 | 49,00 | 47,60 | 49,00 | 2,08% | - |
| 25.06.2025 | 48,40 | 48,80 | 47,90 | 48,00 | -1,23% | - |
| 24.06.2025 | 48,70 | 49,40 | 48,40 | 48,60 | 0,62% | - |
| 23.06.2025 | 46,90 | 48,40 | 46,90 | 48,30 | 2,55% | - |
| 20.06.2025 | 47,00 | 47,60 | 46,90 | 47,10 | 0,64% | - |
| 19.06.2025 | 47,20 | 47,50 | 46,80 | 46,80 | -0,85% | - |
| 18.06.2025 | 47,10 | 47,80 | 46,50 | 47,20 | 0,43% | - |
| 17.06.2025 | 47,40 | 47,70 | 46,90 | 47,00 | -0,84% | - |
| 16.06.2025 | 47,60 | 48,40 | 47,40 | 47,40 | -0,84% | - |
| 13.06.2025 | 49,50 | 49,50 | 46,90 | 47,80 | -3,24% | - |
| 12.06.2025 | 49,95 | 49,95 | 48,60 | 49,40 | -1,00% | - |
| 11.06.2025 | 50,75 | 51,25 | 49,60 | 49,90 | -1,67% | - |
| 10.06.2025 | 50,40 | 50,75 | 49,95 | 50,75 | 1,00% | - |
| 09.06.2025 | 49,50 | 50,25 | 49,50 | 50,25 | 1,11% | - |
| 06.06.2025 | 48,60 | 50,05 | 48,60 | 49,70 | 2,05% | - |
| 05.06.2025 | 49,00 | 49,10 | 48,20 | 48,70 | -0,61% | - |
| 04.06.2025 | 49,50 | 49,75 | 48,70 | 49,00 | -1,21% | - |
| 03.06.2025 | 48,40 | 49,70 | 48,20 | 49,60 | 2,48% | - |
| 02.06.2025 | 49,50 | 49,50 | 48,20 | 48,40 | -2,62% | - |
| 30.05.2025 | 49,95 | 49,95 | 49,30 | 49,70 | -0,20% | - |
| 29.05.2025 | 49,75 | 51,60 | 49,30 | 49,80 | 0,20% | - |
| 28.05.2025 | 50,30 | 50,50 | 49,60 | 49,70 | -1,09% | - |
| 27.05.2025 | 48,80 | 50,25 | 48,80 | 50,25 | 1,52% | - |
| 26.05.2025 | 49,00 | 49,90 | 48,90 | 49,50 | 1,23% | - |
| 23.05.2025 | 49,85 | 49,85 | 47,95 | 48,90 | -1,81% | - |
| 22.05.2025 | 49,85 | 50,25 | 49,40 | 49,80 | -0,20% | - |
| 21.05.2025 | 51,50 | 51,50 | 49,60 | 49,90 | -2,63% | - |
| 20.05.2025 | 51,50 | 51,75 | 48,35 | 51,25 | -0,97% | - |
| 19.05.2025 | 52,00 | 52,00 | 50,30 | 51,75 | -0,96% | - |
| 16.05.2025 | 51,75 | 52,25 | 50,65 | 52,25 | 0,97% | - |
| 15.05.2025 | 51,50 | 52,50 | 50,05 | 51,75 | 0,00% | - |
| 14.05.2025 | 51,75 | 52,00 | 51,00 | 51,75 | 0,00% | - |
| 13.05.2025 | 52,50 | 52,50 | 51,25 | 51,75 | -1,90% | - |
| 12.05.2025 | 50,30 | 53,50 | 50,30 | 52,75 | 4,46% | - |
| 09.05.2025 | 51,25 | 51,25 | 50,05 | 50,50 | -0,98% | - |
| 08.05.2025 | 49,30 | 51,50 | 49,30 | 51,00 | 3,03% | - |
| 07.05.2025 | 49,55 | 50,20 | 49,10 | 49,50 | 0,20% | - |
| 06.05.2025 | 50,10 | 50,65 | 48,75 | 49,40 | -1,30% | - |
| 05.05.2025 | 50,65 | 51,00 | 49,25 | 50,05 | -0,89% | - |
| 02.05.2025 | 48,20 | 51,00 | 43,70 | 50,50 | 5,21% | - |
| 30.04.2025 | 47,80 | 48,20 | 46,50 | 48,00 | 0,21% | - |
| 29.04.2025 | 48,60 | 49,00 | 46,20 | 47,90 | -1,24% | - |
| 28.04.2025 | 48,30 | 50,75 | 47,90 | 48,50 | 0,21% | - |
| 25.04.2025 | 49,00 | 51,50 | 47,90 | 48,40 | -1,22% | - |
| 24.04.2025 | 48,80 | 50,75 | 47,50 | 49,00 | 0,41% | - |
| 23.04.2025 | 47,40 | 50,05 | 47,40 | 48,80 | 2,74% | - |
| 22.04.2025 | 46,60 | 47,80 | 45,70 | 47,50 | 1,50% | - |
| 17.04.2025 | 46,70 | 47,60 | 46,60 | 46,80 | -0,21% | - |
| 16.04.2025 | 47,00 | 47,30 | 45,50 | 46,90 | -0,21% | - |
| 15.04.2025 | 45,80 | 47,50 | 45,30 | 47,00 | 2,62% | - |
| 14.04.2025 | 45,00 | 46,80 | 44,30 | 45,80 | 1,55% | - |
| 11.04.2025 | 45,80 | 46,30 | 43,90 | 45,10 | -1,31% | - |
| 10.04.2025 | 49,40 | 49,50 | 44,70 | 45,70 | -8,05% | - |
| 09.04.2025 | 46,00 | 50,50 | 44,50 | 49,70 | 8,28% | - |
| 08.04.2025 | 46,50 | 49,05 | 45,30 | 45,90 | -1,29% | - |
| 07.04.2025 | 46,50 | 49,00 | 44,10 | 46,50 | 0,00% | - |
| 04.04.2025 | 48,20 | 48,50 | 45,10 | 46,50 | -3,73% | - |
| 03.04.2025 | 53,00 | 53,00 | 47,20 | 48,30 | -8,44% | - |
| 02.04.2025 | 52,75 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 01.04.2025 | 52,50 | 53,25 | 51,50 | 52,75 | 0,96% | - |
| 31.03.2025 | 52,00 | 52,75 | 51,50 | 52,25 | -0,48% | - |
| 28.03.2025 | 53,50 | 54,00 | 52,25 | 52,50 | -2,33% | - |
| 27.03.2025 | 54,00 | 54,50 | 53,25 | 53,75 | -0,46% | - |
| 26.03.2025 | 54,00 | 55,25 | 53,50 | 54,00 | 0,00% | - |
| 25.03.2025 | 54,00 | 54,50 | 53,50 | 54,00 | 0,00% | - |
| 24.03.2025 | 53,00 | 54,25 | 53,00 | 54,00 | 1,89% | - |
| 21.03.2025 | 52,50 | 53,75 | 52,25 | 53,00 | 0,95% | - |
| 20.03.2025 | 53,00 | 54,25 | 52,50 | 52,50 | -1,41% | - |
| 19.03.2025 | 53,00 | 53,75 | 53,00 | 53,25 | 0,47% | - |
| 18.03.2025 | 52,50 | 53,25 | 51,50 | 53,00 | -6,03% | - |
| 17.03.2025 | 52,30 | 56,40 | 52,00 | 56,40 | 7,43% | - |
| 14.03.2025 | 51,75 | 52,75 | 51,25 | 52,50 | 1,94% | - |
| 13.03.2025 | 52,20 | 53,25 | 51,50 | 51,50 | 0,49% | - |
| 12.03.2025 | 51,25 | 52,25 | 50,75 | 51,25 | 1,08% | - |
| 11.03.2025 | 51,75 | 52,50 | 50,45 | 50,70 | -1,07% | - |
| 10.03.2025 | 53,60 | 54,05 | 51,25 | 51,25 | -6,39% | - |
| 07.03.2025 | 55,25 | 55,50 | 53,75 | 54,75 | -0,90% | - |
| 06.03.2025 | 55,50 | 55,75 | 54,00 | 55,25 | -0,90% | - |
| 05.03.2025 | 57,00 | 57,50 | 54,75 | 55,75 | -2,62% | - |
| 04.03.2025 | 61,00 | 61,50 | 57,25 | 57,25 | -6,53% | - |
| 03.03.2025 | 60,75 | 62,25 | 60,50 | 61,25 | 0,00% | - |
| 28.02.2025 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 27.02.2025 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 26.02.2025 | 60,00 | 60,75 | 59,25 | 60,25 | 0,84% | - |