62,600$
2,27%
Echtzeit-Aktienkurs Citizens Financial Services Inc
Bid:
Ask:
Aktienkurse zur Citizens Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 61,74 | 63,43 | 61,74 | 63,09 | 3,34% | 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 |
| 22.05.2025 | 59,39 | 61,92 | 59,26 | 61,92 | 2,39% | 13.345,00 |
| 21.05.2025 | 61,90 | 61,90 | 59,30 | 60,48 | -2,60% | 15.425,00 |
| 20.05.2025 | 62,18 | 62,77 | 60,94 | 62,09 | -0,44% | 10.127,00 |
| 19.05.2025 | 59,36 | 62,37 | 58,90 | 62,37 | 4,88% | 10.428,00 |
| 16.05.2025 | 59,91 | 60,62 | 58,63 | 59,47 | -0,94% | 9.839,00 |
| 15.05.2025 | 58,17 | 60,29 | 58,11 | 60,03 | 2,55% | 13.959,00 |
| 14.05.2025 | 58,61 | 58,79 | 57,39 | 58,53 | -0,62% | 11.761,00 |
| 13.05.2025 | 57,72 | 58,90 | 57,72 | 58,90 | 2,68% | 7.763,00 |
| 12.05.2025 | 56,68 | 58,39 | 56,68 | 57,37 | 3,37% | 4.472,00 |
| 09.05.2025 | 55,69 | 56,21 | 55,50 | 55,50 | -2,23% | 2.984,00 |
| 08.05.2025 | 57,22 | 57,22 | 56,76 | 56,76 | -0,69% | 3.797,00 |
| 07.05.2025 | 58,02 | 58,02 | 56,82 | 57,16 | -0,03% | 5.547,00 |
| 06.05.2025 | 54,65 | 57,18 | 54,65 | 57,18 | 1,32% | 6.153,00 |
| 05.05.2025 | 55,56 | 57,93 | 55,55 | 56,44 | 0,88% | 10.104,00 |
| 02.05.2025 | 54,84 | 55,94 | 54,84 | 55,94 | 4,38% | 5.808,00 |
| 01.05.2025 | 52,57 | 53,83 | 52,57 | 53,59 | -0,55% | 6.083,00 |
| 30.04.2025 | 52,48 | 54,40 | 52,48 | 53,89 | -1,00% | 25.782,00 |
| 29.04.2025 | 53,65 | 54,92 | 53,49 | 54,44 | 0,46% | 8.926,00 |
| 28.04.2025 | 54,21 | 54,21 | 53,21 | 54,19 | -1,74% | 3.562,00 |
| 25.04.2025 | 55,37 | 56,29 | 55,15 | 55,15 | -2,01% | 5.281,00 |
| 24.04.2025 | 56,44 | 57,12 | 55,61 | 56,28 | -0,30% | 9.561,00 |
| 23.04.2025 | 57,67 | 58,61 | 56,38 | 56,45 | -0,97% | 12.726,00 |
| 22.04.2025 | 55,41 | 57,00 | 55,41 | 57,00 | 4,63% | 5.880,00 |
| 21.04.2025 | 52,96 | 54,68 | 52,30 | 54,48 | -1,59% | 4.510,00 |
| 17.04.2025 | 56,65 | 56,65 | 54,95 | 55,36 | -2,12% | 7.757,00 |
| 16.04.2025 | 54,93 | 56,58 | 54,39 | 56,55 | 3,33% | 9.395,00 |
| 15.04.2025 | 54,17 | 54,73 | 53,53 | 54,73 | 3,34% | 9.587,00 |
| 14.04.2025 | 53,03 | 54,23 | 49,96 | 52,97 | -2,02% | 20.514,00 |
| 11.04.2025 | 54,76 | 54,82 | 53,28 | 54,06 | -1,27% | 5.938,00 |
| 10.04.2025 | 54,04 | 56,68 | 52,35 | 54,75 | -3,68% | 21.640,00 |
| 09.04.2025 | 52,83 | 59,90 | 52,23 | 56,84 | 6,53% | 17.905,00 |
| 08.04.2025 | 55,66 | 56,44 | 51,53 | 53,36 | -5,41% | 11.393,00 |
| 07.04.2025 | 57,02 | 57,13 | 52,82 | 56,41 | 1,57% | 10.654,00 |
| 04.04.2025 | 52,51 | 55,53 | 50,39 | 55,53 | 1,96% | 10.210,00 |
| 03.04.2025 | 54,05 | 55,45 | 52,76 | 54,47 | -6,72% | 22.083,00 |
| 02.04.2025 | 55,97 | 58,39 | 55,97 | 58,39 | 2,27% | 17.038,00 |
| 01.04.2025 | 57,01 | 57,54 | 56,29 | 57,09 | -0,67% | 12.612,00 |
| 31.03.2025 | 56,53 | 59,24 | 56,53 | 57,48 | 1,08% | 19.581,00 |
| 28.03.2025 | 59,58 | 59,58 | 56,86 | 56,86 | -2,99% | 7.315,00 |
| 27.03.2025 | 59,41 | 60,40 | 58,02 | 58,61 | -2,29% | 9.744,00 |
| 26.03.2025 | 57,16 | 60,15 | 57,16 | 59,99 | 4,38% | 6.325,00 |
| 25.03.2025 | 57,40 | 58,57 | 57,40 | 57,48 | -0,07% | 6.741,00 |
| 24.03.2025 | 57,45 | 58,92 | 57,01 | 57,51 | 0,85% | 10.253,00 |
| 21.03.2025 | 58,41 | 58,41 | 56,37 | 57,03 | -4,02% | 22.036,00 |
| 20.03.2025 | 58,92 | 60,17 | 56,95 | 59,42 | 1,35% | 13.710,00 |
| 19.03.2025 | 58,67 | 61,34 | 57,25 | 58,62 | -0,20% | 11.774,00 |
| 18.03.2025 | 56,72 | 58,74 | 55,20 | 58,74 | 2,75% | 16.183,00 |
| 17.03.2025 | 55,88 | 57,43 | 55,77 | 57,17 | 1,53% | 12.523,00 |
| 14.03.2025 | 55,64 | 57,17 | 55,64 | 56,31 | 1,17% | 4.889,00 |
| 13.03.2025 | 56,45 | 56,64 | 55,42 | 55,65 | 0,64% | 6.030,00 |
| 12.03.2025 | 56,73 | 56,73 | 54,70 | 55,30 | -0,80% | 10.359,00 |
| 11.03.2025 | 55,33 | 56,63 | 55,33 | 55,74 | 0,93% | 14.347,00 |
| 10.03.2025 | 57,13 | 57,13 | 54,46 | 55,23 | -5,57% | 7.424,00 |
| 07.03.2025 | 57,43 | 58,49 | 56,60 | 58,49 | 0,89% | 12.136,00 |
| 06.03.2025 | 57,43 | 57,97 | 56,43 | 57,97 | 1,07% | 12.337,00 |
| 05.03.2025 | 57,43 | 58,63 | 56,99 | 57,36 | -0,02% | 11.837,00 |
| 04.03.2025 | 55,88 | 57,92 | 55,64 | 57,37 | -0,17% | 10.567,00 |
| 03.03.2025 | 58,36 | 58,36 | 57,47 | 57,47 | -4,02% | 10.971,00 |
| 28.02.2025 | 59,15 | 60,64 | 59,15 | 59,87 | 0,62% | 13.891,00 |
| 27.02.2025 | 61,60 | 61,89 | 59,50 | 59,50 | -2,91% | 7.547,00 |
| 26.02.2025 | 58,61 | 61,29 | 58,61 | 61,29 | 0,81% | 5.272,00 |
| 25.02.2025 | 60,27 | 62,06 | 60,27 | 60,79 | 2,49% | 13.313,00 |
| 24.02.2025 | 58,44 | 60,18 | 58,44 | 59,32 | 1,51% | 4.518,00 |
| 21.02.2025 | 60,60 | 60,65 | 58,44 | 58,44 | -1,34% | 11.509,00 |
| 20.02.2025 | 61,39 | 61,39 | 59,23 | 59,23 | -5,11% | 7.864,00 |
| 19.02.2025 | 60,90 | 62,42 | 60,40 | 62,42 | 0,70% | 13.822,00 |
| 18.02.2025 | 64,26 | 64,41 | 61,50 | 61,98 | -3,54% | 13.238,00 |
| 14.02.2025 | 60,70 | 64,27 | 60,70 | 64,26 | 2,85% | 14.486,00 |
| 13.02.2025 | 60,00 | 62,48 | 59,92 | 62,48 | 3,34% | 6.689,00 |
| 12.02.2025 | 62,77 | 62,77 | 60,46 | 60,46 | -4,59% | 8.461,00 |
| 11.02.2025 | 62,10 | 63,37 | 62,10 | 63,37 | 2,50% | 11.182,00 |
| 10.02.2025 | 61,74 | 62,28 | 60,93 | 61,82 | 0,16% | 13.868,00 |
| 07.02.2025 | 62,44 | 62,44 | 60,50 | 61,72 | -2,76% | 15.381,00 |