54,250$
-2,85%
Echtzeit-Aktienkurs Citizens Financial Services Inc
Bid:
Ask:
Aktienkurse zur Citizens Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 55,31 | 55,31 | 54,25 | 54,25 | -3,33% | 816,00 |
| 14.10.2025 | 53,50 | 56,12 | 52,63 | 56,12 | 3,26% | 7.982,00 |
| 13.10.2025 | 55,61 | 55,61 | 54,25 | 54,35 | 0,17% | 5.521,00 |
| 10.10.2025 | 56,30 | 56,30 | 54,25 | 54,26 | -3,57% | 11.195,00 |
| 09.10.2025 | 57,60 | 59,00 | 55,70 | 56,27 | -2,11% | 9.766,00 |
| 08.10.2025 | 56,50 | 57,49 | 56,50 | 57,48 | 2,31% | 10.378,00 |
| 07.10.2025 | 57,70 | 58,00 | 56,17 | 56,18 | -2,87% | 12.392,00 |
| 06.10.2025 | 56,64 | 58,87 | 56,64 | 57,84 | 0,73% | 15.032,00 |
| 03.10.2025 | 57,58 | 58,41 | 56,53 | 57,42 | 0,65% | 1.647,00 |
| 02.10.2025 | 59,50 | 59,52 | 57,00 | 57,05 | -5,55% | 10.601,00 |
| 01.10.2025 | 59,60 | 60,75 | 59,60 | 60,40 | 0,20% | 13.244,00 |
| 30.09.2025 | 59,92 | 60,49 | 59,20 | 60,28 | -0,02% | 9.493,00 |
| 29.09.2025 | 60,88 | 60,88 | 60,01 | 60,29 | -1,95% | 3.825,00 |
| 26.09.2025 | 61,48 | 62,86 | 60,63 | 61,49 | 0,26% | 6.339,00 |
| 25.09.2025 | 61,46 | 63,50 | 60,23 | 61,33 | 1,20% | 5.618,00 |
| 24.09.2025 | 61,29 | 61,39 | 60,40 | 60,60 | -3,35% | 4.058,00 |
| 23.09.2025 | 62,48 | 62,94 | 61,11 | 62,70 | 0,03% | 10.986,00 |
| 22.09.2025 | 63,54 | 63,54 | 62,64 | 62,68 | -0,93% | 5.594,00 |
| 19.09.2025 | 64,32 | 64,53 | 62,61 | 63,27 | -2,63% | 27.396,00 |
| 18.09.2025 | 62,65 | 64,98 | 61,39 | 64,98 | 5,20% | 8.879,00 |
| 17.09.2025 | 61,07 | 63,98 | 61,07 | 61,77 | -1,12% | 11.637,00 |
| 16.09.2025 | 59,00 | 62,54 | 59,00 | 62,47 | -0,68% | 9.960,00 |
| 15.09.2025 | 62,35 | 64,09 | 62,16 | 62,90 | -2,71% | 8.290,00 |
| 12.09.2025 | 63,90 | 65,80 | 63,90 | 64,65 | 0,97% | 14.005,00 |
| 11.09.2025 | 63,23 | 64,70 | 62,67 | 64,03 | 2,84% | 12.735,00 |
| 10.09.2025 | 61,79 | 63,00 | 61,34 | 62,26 | 1,75% | 10.327,00 |
| 09.09.2025 | 63,12 | 63,50 | 61,00 | 61,19 | -2,36% | 8.182,00 |
| 08.09.2025 | 62,00 | 63,11 | 61,43 | 62,67 | 2,05% | 10.187,00 |
| 05.09.2025 | 60,72 | 61,41 | 60,72 | 61,41 | -0,65% | 3.150,00 |
| 04.09.2025 | 60,77 | 61,85 | 59,23 | 61,81 | 2,93% | 4.509,00 |
| 03.09.2025 | 59,90 | 60,53 | 59,55 | 60,05 | 0,35% | 6.738,00 |
| 02.09.2025 | 58,54 | 61,00 | 58,12 | 59,84 | -0,20% | 15.526,00 |
| 29.08.2025 | 60,20 | 60,20 | 59,76 | 59,96 | -0,88% | 5.988,00 |
| 28.08.2025 | 61,11 | 61,60 | 60,49 | 60,49 | -2,64% | 2.866,00 |
| 27.08.2025 | 61,22 | 62,45 | 61,22 | 62,13 | 0,29% | 4.825,00 |
| 26.08.2025 | 61,25 | 62,15 | 61,25 | 61,95 | 1,26% | 7.464,00 |
| 25.08.2025 | 59,64 | 61,18 | 59,64 | 61,18 | 1,01% | 8.859,00 |
| 22.08.2025 | 57,75 | 61,13 | 57,75 | 60,57 | 5,89% | 26.478,00 |
| 21.08.2025 | 56,90 | 57,20 | 56,70 | 57,20 | 0,32% | 2.935,00 |
| 20.08.2025 | 56,59 | 57,02 | 56,57 | 57,02 | 2,41% | 3.986,00 |
| 19.08.2025 | 55,40 | 55,68 | 55,29 | 55,68 | -1,10% | 3.753,00 |
| 18.08.2025 | 56,20 | 56,72 | 55,20 | 56,30 | -0,71% | 10.233,00 |
| 15.08.2025 | 59,10 | 59,10 | 56,61 | 56,70 | -3,67% | 5.349,00 |
| 14.08.2025 | 58,76 | 59,04 | 57,69 | 58,86 | -0,66% | 8.311,00 |
| 13.08.2025 | 58,97 | 59,92 | 57,56 | 59,25 | 1,33% | 7.162,00 |
| 12.08.2025 | 56,00 | 58,63 | 56,00 | 58,47 | 4,30% | 8.578,00 |
| 11.08.2025 | 54,18 | 56,32 | 53,96 | 56,06 | 4,88% | 23.190,00 |
| 08.08.2025 | 53,00 | 53,45 | 52,51 | 53,45 | -1,47% | 15.772,00 |
| 07.08.2025 | 52,60 | 54,25 | 52,03 | 54,25 | 3,49% | 13.604,00 |
| 06.08.2025 | 53,55 | 53,60 | 51,60 | 52,42 | -1,87% | 13.041,00 |
| 05.08.2025 | 53,55 | 54,79 | 51,14 | 53,42 | -0,32% | 14.091,00 |
| 04.08.2025 | 53,00 | 54,00 | 52,13 | 53,59 | 1,86% | 11.760,00 |
| 01.08.2025 | 53,70 | 53,70 | 52,00 | 52,61 | -0,02% | 8.752,00 |
| 31.07.2025 | 54,02 | 54,02 | 49,99 | 52,62 | -1,64% | 8.432,00 |
| 30.07.2025 | 55,27 | 55,27 | 53,50 | 53,50 | -2,17% | 5.439,00 |
| 29.07.2025 | 57,44 | 57,44 | 54,69 | 54,69 | -4,61% | 5.116,00 |
| 28.07.2025 | 57,53 | 57,84 | 56,89 | 57,33 | -1,16% | 3.916,00 |
| 25.07.2025 | 62,01 | 62,01 | 57,53 | 58,00 | -0,39% | 3.086,00 |
| 24.07.2025 | 60,38 | 60,38 | 58,23 | 58,23 | -3,56% | 2.111,00 |
| 23.07.2025 | 61,03 | 61,06 | 60,38 | 60,38 | -1,50% | 2.974,00 |
| 22.07.2025 | 61,75 | 62,06 | 61,30 | 61,30 | 1,41% | 8.472,00 |
| 21.07.2025 | 61,04 | 61,04 | 59,80 | 60,45 | 2,46% | 9.102,00 |
| 18.07.2025 | 60,48 | 60,88 | 58,52 | 59,00 | -1,42% | 34.900,00 |
| 17.07.2025 | 60,50 | 61,41 | 59,85 | 59,85 | -1,95% | 6.802,00 |
| 16.07.2025 | 60,00 | 61,04 | 60,00 | 61,04 | 2,67% | 5.819,00 |
| 15.07.2025 | 60,39 | 61,05 | 59,37 | 59,45 | -3,74% | 17.620,00 |
| 14.07.2025 | 59,25 | 61,76 | 59,25 | 61,76 | 1,41% | 8.929,00 |
| 11.07.2025 | 62,01 | 63,00 | 59,88 | 60,90 | -4,35% | 15.841,00 |
| 10.07.2025 | 64,95 | 65,00 | 63,67 | 63,67 | -1,59% | 38.281,00 |
| 09.07.2025 | 63,13 | 64,70 | 62,80 | 64,70 | 1,97% | 16.967,00 |
| 08.07.2025 | 63,63 | 63,63 | 63,45 | 63,45 | 1,49% | 6.283,00 |
| 07.07.2025 | 62,00 | 64,44 | 62,00 | 62,52 | -2,98% | 7.854,00 |
| 03.07.2025 | 64,22 | 64,53 | 64,22 | 64,44 | 2,12% | 2.692,00 |
| 02.07.2025 | 61,74 | 63,43 | 61,74 | 63,10 | 3,36% | 16.585,00 |
| 01.07.2025 | 59,72 | 61,75 | 59,72 | 61,05 | 3,88% | 29.259,00 |
| 30.06.2025 | 58,84 | 59,45 | 58,37 | 58,77 | 0,00% | 5.267,00 |
| 27.06.2025 | 57,81 | 58,77 | 57,81 | 58,77 | 1,75% | 15.939,00 |
| 26.06.2025 | 57,68 | 58,78 | 57,63 | 57,76 | 1,33% | 4.219,00 |
| 25.06.2025 | 57,71 | 57,71 | 57,00 | 57,00 | -1,67% | 2.951,00 |
| 24.06.2025 | 56,82 | 58,62 | 56,82 | 57,97 | 1,52% | 3.092,00 |
| 23.06.2025 | 57,00 | 57,10 | 57,00 | 57,10 | 1,42% | 4.083,00 |
| 20.06.2025 | 57,95 | 57,95 | 56,30 | 56,30 | -1,54% | 13.343,00 |
| 18.06.2025 | 55,65 | 57,30 | 55,00 | 57,18 | 1,64% | 4.266,00 |
| 17.06.2025 | 56,09 | 56,26 | 56,09 | 56,26 | -1,16% | 2.701,00 |
| 16.06.2025 | 55,12 | 56,92 | 55,12 | 56,92 | 2,91% | 3.453,00 |
| 13.06.2025 | 58,20 | 58,20 | 55,31 | 55,31 | -7,11% | 5.800,00 |
| 12.06.2025 | 59,41 | 59,54 | 59,37 | 59,54 | 0,15% | 2.938,00 |
| 11.06.2025 | 59,91 | 59,91 | 59,46 | 59,46 | -2,33% | 3.466,00 |
| 10.06.2025 | 59,94 | 61,10 | 59,94 | 60,87 | 1,75% | 4.290,00 |
| 09.06.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -1,56% | 4.124,00 |
| 06.06.2025 | 59,63 | 60,80 | 59,16 | 60,77 | 3,95% | 15.284,00 |
| 05.06.2025 | 58,01 | 58,62 | 58,01 | 58,47 | 0,08% | 3.426,00 |
| 04.06.2025 | 59,70 | 59,70 | 57,75 | 58,42 | -2,35% | 4.230,00 |
| 03.06.2025 | 60,15 | 60,19 | 59,52 | 59,82 | 0,17% | 7.918,00 |
| 02.06.2025 | 59,90 | 61,00 | 59,26 | 59,72 | -1,36% | 6.190,00 |
| 30.05.2025 | 63,36 | 63,36 | 60,37 | 60,54 | -3,37% | 6.547,00 |
| 29.05.2025 | 61,48 | 62,65 | 61,48 | 62,65 | 0,57% | 6.819,00 |
| 28.05.2025 | 61,43 | 64,16 | 61,43 | 62,30 | 2,89% | 10.257,00 |
| 27.05.2025 | 58,91 | 60,54 | 58,91 | 60,54 | 3,56% | 4.095,00 |
| 23.05.2025 | 60,97 | 61,95 | 58,47 | 58,47 | -5,58% | 6.802,00 |