81,960$
-0,51%
Echtzeit-Aktienkurs Citizens Financial Services Inc
Bid:
Ask:
Aktienkurse zur Citizens Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 82,40 | 82,80 | 81,54 | 81,98 | -0,34% | 564,00 |
| 08.09.2026 | 83,08 | 83,79 | 82,26 | 82,26 | -0,80% | 27.463,00 |
| 04.09.2026 | 82,82 | 84,05 | 81,99 | 82,92 | -0,80% | 10.168,00 |
| 03.09.2026 | 83,54 | 84,65 | 83,00 | 83,59 | 0,66% | 22.942,00 |
| 02.09.2026 | 80,68 | 83,04 | 80,10 | 83,04 | 3,93% | 35.166,00 |
| 01.09.2026 | 80,50 | 80,80 | 79,30 | 79,90 | -0,55% | 23.664,00 |
| 31.08.2026 | 80,98 | 80,98 | 80,06 | 80,34 | -0,79% | 13.916,00 |
| 28.08.2026 | 81,44 | 82,09 | 80,42 | 80,98 | -0,21% | 25.700,00 |
| 27.08.2026 | 80,47 | 81,93 | 79,81 | 81,15 | 0,58% | 26.966,00 |
| 26.08.2026 | 81,00 | 82,05 | 80,38 | 80,68 | -0,05% | 59.218,00 |
| 25.08.2026 | 79,25 | 81,87 | 79,25 | 80,72 | -0,26% | 37.181,00 |
| 24.08.2026 | 81,70 | 82,50 | 79,48 | 80,93 | -0,94% | 79.278,00 |
| 21.08.2026 | 80,54 | 83,63 | 79,28 | 81,70 | 1,58% | 82.344,00 |
| 20.08.2026 | 79,80 | 81,27 | 78,38 | 80,43 | 0,04% | 14.264,00 |
| 19.08.2026 | 83,94 | 84,35 | 80,40 | 80,40 | -3,67% | 22.464,00 |
| 18.08.2026 | 82,47 | 83,93 | 81,24 | 83,46 | 1,92% | 36.458,00 |
| 17.08.2026 | 82,60 | 83,71 | 81,80 | 81,89 | -0,79% | 20.242,00 |
| 14.08.2026 | 82,00 | 83,79 | 81,80 | 82,54 | 1,02% | 14.865,00 |
| 13.08.2026 | 83,85 | 83,85 | 81,68 | 81,71 | -1,49% | 17.407,00 |
| 12.08.2026 | 82,00 | 83,60 | 81,63 | 82,95 | 0,80% | 48.521,00 |
| 11.08.2026 | 81,09 | 82,43 | 80,20 | 82,29 | 1,48% | 16.150,00 |
| 10.08.2026 | 80,04 | 81,28 | 79,80 | 81,09 | 0,86% | 25.698,00 |
| 07.08.2026 | 81,28 | 82,16 | 80,00 | 80,40 | -2,27% | 79.191,00 |
| 06.08.2026 | 83,00 | 83,00 | 80,28 | 82,27 | 0,29% | 41.120,00 |
| 05.08.2026 | 82,55 | 82,96 | 79,33 | 82,03 | -0,73% | 157.917,00 |
| 04.08.2026 | 76,83 | 83,37 | 76,83 | 82,63 | 7,97% | 51.363,00 |
| 03.08.2026 | 78,30 | 78,30 | 74,52 | 76,53 | -1,28% | 18.422,00 |
| 31.07.2026 | 75,92 | 77,52 | 73,90 | 77,52 | 1,49% | 28.819,00 |
| 30.07.2026 | 75,08 | 79,50 | 74,62 | 76,38 | -1,14% | 32.502,00 |
| 29.07.2026 | 76,84 | 78,20 | 76,66 | 77,26 | 0,49% | 20.983,00 |
| 28.07.2026 | 76,00 | 78,68 | 76,00 | 76,88 | 1,20% | 34.841,00 |
| 27.07.2026 | 74,96 | 76,00 | 73,23 | 75,97 | 1,46% | 33.083,00 |
| 24.07.2026 | 70,36 | 75,00 | 70,36 | 74,88 | 4,73% | 15.990,00 |
| 23.07.2026 | 71,52 | 72,59 | 69,87 | 71,50 | -1,62% | 13.256,00 |
| 22.07.2026 | 74,00 | 74,00 | 69,53 | 72,68 | -2,22% | 23.698,00 |
| 21.07.2026 | 72,87 | 74,33 | 71,55 | 74,33 | 3,84% | 27.620,00 |
| 20.07.2026 | 72,83 | 74,69 | 70,80 | 71,58 | -2,77% | 11.201,00 |
| 17.07.2026 | 74,45 | 75,00 | 71,22 | 73,62 | -1,62% | 11.626,00 |
| 16.07.2026 | 72,50 | 75,00 | 72,50 | 74,83 | 2,21% | 15.228,00 |
| 15.07.2026 | 67,97 | 74,21 | 67,97 | 73,21 | 2,65% | 12.456,00 |
| 14.07.2026 | 72,00 | 72,45 | 70,70 | 71,32 | 0,03% | 7.867,00 |
| 13.07.2026 | 70,80 | 73,50 | 70,80 | 71,30 | 1,31% | 9.501,00 |
| 10.07.2026 | 67,63 | 72,27 | 67,63 | 70,38 | -0,87% | 29.100,00 |
| 09.07.2026 | 71,74 | 71,74 | 70,70 | 71,00 | 1,25% | 7.296,00 |
| 08.07.2026 | 72,35 | 72,44 | 70,12 | 70,12 | -3,71% | 9.502,00 |
| 07.07.2026 | 72,49 | 74,16 | 71,39 | 72,82 | -1,14% | 16.578,00 |
| 06.07.2026 | 72,17 | 73,66 | 71,39 | 73,66 | 2,01% | 10.684,00 |
| 02.07.2026 | 74,28 | 74,35 | 72,21 | 72,21 | -2,59% | 7.421,00 |
| 01.07.2026 | 72,80 | 74,70 | 72,44 | 74,13 | 2,96% | 10.154,00 |
| 30.06.2026 | 72,25 | 72,25 | 71,55 | 72,00 | 0,67% | 10.951,00 |
| 29.06.2026 | 73,04 | 73,82 | 71,21 | 71,52 | -3,12% | 17.576,00 |
| 26.06.2026 | 71,34 | 74,47 | 69,84 | 73,82 | 4,81% | 83.448,00 |
| 25.06.2026 | 71,61 | 71,61 | 69,83 | 70,43 | -0,80% | 10.605,00 |
| 24.06.2026 | 69,55 | 71,87 | 69,55 | 71,00 | 2,14% | 16.486,00 |
| 23.06.2026 | 68,12 | 69,85 | 67,88 | 69,51 | 3,07% | 10.443,00 |
| 22.06.2026 | 67,93 | 67,93 | 66,60 | 67,44 | -0,77% | 6.527,00 |
| 18.06.2026 | 67,55 | 68,17 | 66,00 | 67,96 | 2,27% | 14.482,00 |
| 17.06.2026 | 69,00 | 69,00 | 66,45 | 66,45 | 1,02% | 8.547,00 |
| 16.06.2026 | 67,54 | 67,54 | 65,78 | 65,78 | -2,82% | 7.504,00 |
| 15.06.2026 | 67,98 | 68,55 | 67,69 | 67,69 | -2,81% | 4.791,00 |
| 12.06.2026 | 67,58 | 69,65 | 64,87 | 69,65 | 2,85% | 9.088,00 |
| 11.06.2026 | 67,90 | 71,85 | 67,72 | 67,72 | -0,48% | 6.988,00 |
| 10.06.2026 | 67,51 | 69,83 | 67,51 | 68,05 | 0,80% | 10.097,00 |
| 09.06.2026 | 66,89 | 68,84 | 66,89 | 67,51 | 3,16% | 8.043,00 |
| 08.06.2026 | 66,34 | 66,36 | 65,44 | 65,44 | 0,11% | 3.725,00 |
| 05.06.2026 | 64,13 | 65,37 | 64,13 | 65,37 | 1,84% | 4.386,00 |
| 04.06.2026 | 64,55 | 65,00 | 64,19 | 64,19 | 2,54% | 4.775,00 |
| 03.06.2026 | 63,03 | 64,00 | 62,60 | 62,60 | -2,80% | 9.392,00 |
| 02.06.2026 | 63,83 | 65,09 | 63,50 | 64,40 | 0,31% | 13.345,00 |
| 01.06.2026 | 65,05 | 65,05 | 62,71 | 64,20 | -1,28% | 4.473,00 |
| 29.05.2026 | 66,73 | 66,73 | 65,03 | 65,03 | -1,62% | 6.025,00 |
| 28.05.2026 | 66,00 | 66,57 | 66,00 | 66,10 | 0,46% | 3.982,00 |
| 27.05.2026 | 65,46 | 65,85 | 65,46 | 65,80 | 1,45% | 4.012,00 |
| 26.05.2026 | 64,15 | 65,05 | 63,67 | 64,86 | 1,98% | 8.302,00 |
| 22.05.2026 | 64,30 | 64,50 | 63,36 | 63,60 | -1,82% | 8.257,00 |
| 21.05.2026 | 62,97 | 64,78 | 62,97 | 64,78 | -1,68% | 5.293,00 |
| 20.05.2026 | 65,00 | 65,89 | 65,00 | 65,89 | 2,49% | 6.132,00 |
| 19.05.2026 | 62,35 | 64,29 | 62,35 | 64,29 | -1,53% | 3.934,00 |
| 18.05.2026 | 67,18 | 67,18 | 63,73 | 65,29 | 3,45% | 3.195,00 |
| 15.05.2026 | 61,93 | 63,80 | 61,93 | 63,11 | 0,86% | 4.794,00 |
| 14.05.2026 | 63,39 | 63,85 | 62,57 | 62,57 | -0,62% | 3.909,00 |
| 13.05.2026 | 62,41 | 63,80 | 62,41 | 62,96 | -0,27% | 5.124,00 |
| 12.05.2026 | 62,64 | 64,07 | 62,64 | 63,13 | -0,06% | 3.011,00 |
| 11.05.2026 | 64,50 | 68,00 | 61,63 | 63,17 | -0,99% | 4.314,00 |
| 08.05.2026 | 64,30 | 64,30 | 63,80 | 63,80 | -0,80% | 1.369,00 |
| 07.05.2026 | 65,95 | 65,95 | 64,32 | 64,32 | -0,12% | 5.302,00 |
| 06.05.2026 | 63,21 | 64,40 | 63,04 | 64,40 | 2,07% | 5.494,00 |
| 05.05.2026 | 60,01 | 63,09 | 60,01 | 63,09 | 4,37% | 4.448,00 |
| 04.05.2026 | 61,08 | 62,06 | 60,45 | 60,45 | -1,42% | 6.329,00 |
| 01.05.2026 | 62,62 | 62,62 | 61,02 | 61,32 | -2,39% | 5.078,00 |
| 30.04.2026 | 64,56 | 66,93 | 62,82 | 62,82 | -3,28% | 5.697,00 |
| 29.04.2026 | 66,61 | 66,61 | 64,09 | 64,95 | -3,36% | 4.261,00 |
| 28.04.2026 | 67,34 | 67,34 | 67,21 | 67,21 | 2,77% | 4.261,00 |
| 27.04.2026 | 64,91 | 66,40 | 64,91 | 65,40 | -0,85% | 7.086,00 |
| 24.04.2026 | 64,39 | 66,40 | 64,11 | 65,96 | 1,24% | 9.005,00 |
| 23.04.2026 | 69,50 | 69,50 | 65,15 | 65,15 | -5,58% | 8.789,00 |
| 22.04.2026 | 68,90 | 69,00 | 68,90 | 69,00 | 0,00% | 4.409,00 |
| 21.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,03% | 5.457,00 |
| 20.04.2026 | 69,00 | 69,58 | 68,92 | 69,02 | 0,98% | 12.478,00 |
| 17.04.2026 | 65,90 | 68,35 | 65,90 | 68,35 | 5,48% | 6.353,00 |