84,400$
-1,68%
Echtzeit-Aktienkurs Citizens Financial Services Inc
Bid:
Ask:
Aktienkurse zur Citizens Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,08 | 86,08 | 84,41 | 85,07 | -0,87% | 22.764,00 |
| 11.11.2026 | 86,12 | 86,55 | 85,70 | 85,82 | -0,60% | 17.517,00 |
| 10.11.2026 | 85,93 | 87,20 | 84,00 | 86,34 | 0,19% | 25.716,00 |
| 09.11.2026 | 86,09 | 87,27 | 85,54 | 86,18 | 1,54% | 27.939,00 |
| 06.11.2026 | 86,02 | 86,78 | 84,87 | 84,87 | -1,36% | 22.725,00 |
| 05.11.2026 | 88,49 | 88,88 | 84,43 | 86,04 | -1,44% | 42.026,00 |
| 04.11.2026 | 85,42 | 87,71 | 84,00 | 87,30 | 3,20% | 55.584,00 |
| 03.11.2026 | 86,31 | 86,31 | 84,53 | 84,59 | -1,65% | 34.543,00 |
| 02.11.2026 | 86,11 | 87,96 | 85,27 | 86,01 | 0,77% | 47.836,00 |
| 30.10.2026 | 85,00 | 88,20 | 84,65 | 85,35 | 0,53% | 91.196,00 |
| 29.10.2026 | 84,50 | 85,40 | 83,80 | 84,90 | 1,26% | 45.503,00 |
| 28.10.2026 | 85,36 | 85,36 | 82,65 | 83,84 | -0,49% | 36.026,00 |
| 27.10.2026 | 84,53 | 85,24 | 83,18 | 84,25 | -0,40% | 44.299,00 |
| 26.10.2026 | 84,95 | 86,77 | 83,80 | 84,59 | 0,02% | 45.078,00 |
| 23.10.2026 | 83,08 | 84,99 | 83,08 | 84,57 | 1,00% | 40.833,00 |
| 22.10.2026 | 81,15 | 84,56 | 81,15 | 83,73 | 2,65% | 46.084,00 |
| 21.10.2026 | 81,32 | 82,15 | 79,79 | 81,57 | 1,33% | 43.549,00 |
| 20.10.2026 | 79,90 | 81,45 | 79,86 | 80,50 | 1,77% | 44.927,00 |
| 19.10.2026 | 80,30 | 80,30 | 79,10 | 79,10 | -1,16% | 19.570,00 |
| 16.10.2026 | 79,24 | 80,55 | 78,84 | 80,03 | 1,15% | 34.744,00 |
| 15.10.2026 | 78,75 | 79,71 | 78,29 | 79,12 | 1,07% | 26.535,00 |
| 14.10.2026 | 77,90 | 79,10 | 77,90 | 78,28 | -0,71% | 41.915,00 |
| 13.10.2026 | 79,62 | 79,92 | 78,50 | 78,84 | -0,08% | 21.156,00 |
| 12.10.2026 | 77,45 | 79,24 | 77,45 | 78,90 | 1,09% | 25.732,00 |
| 09.10.2026 | 79,46 | 79,46 | 77,87 | 78,05 | -1,77% | 23.101,00 |
| 08.10.2026 | 78,35 | 80,48 | 78,35 | 79,46 | 0,66% | 17.244,00 |
| 07.10.2026 | 79,93 | 79,93 | 78,78 | 78,94 | -0,89% | 25.250,00 |
| 06.10.2026 | 79,74 | 81,00 | 78,89 | 79,65 | 0,16% | 71.958,00 |
| 05.10.2026 | 80,11 | 80,99 | 79,52 | 79,52 | -1,71% | 27.631,00 |
| 02.10.2026 | 79,87 | 80,97 | 79,06 | 80,90 | 2,22% | 45.540,00 |
| 01.10.2026 | 78,61 | 79,19 | 77,10 | 79,14 | 0,67% | 38.225,00 |
| 30.09.2026 | 79,94 | 80,11 | 78,20 | 78,61 | -1,81% | 35.428,00 |
| 29.09.2026 | 80,95 | 81,47 | 78,95 | 80,06 | -0,47% | 56.213,00 |
| 28.09.2026 | 80,33 | 81,92 | 79,40 | 80,44 | 0,74% | 51.824,00 |
| 25.09.2026 | 79,33 | 80,32 | 78,30 | 79,85 | 0,66% | 34.108,00 |
| 24.09.2026 | 78,52 | 79,99 | 78,52 | 79,33 | 1,34% | 16.370,00 |
| 23.09.2026 | 80,31 | 80,39 | 77,88 | 78,28 | -2,79% | 39.484,00 |
| 22.09.2026 | 80,69 | 81,81 | 80,08 | 80,53 | 0,65% | 31.602,00 |
| 21.09.2026 | 80,35 | 81,50 | 80,01 | 80,01 | -1,65% | 30.333,00 |
| 18.09.2026 | 80,66 | 81,95 | 80,01 | 81,35 | -0,36% | 65.946,00 |
| 17.09.2026 | 81,54 | 82,14 | 80,21 | 81,64 | 0,38% | 32.882,00 |
| 16.09.2026 | 82,25 | 83,25 | 80,37 | 81,33 | -2,12% | 64.009,00 |
| 15.09.2026 | 82,32 | 83,37 | 81,37 | 83,09 | 0,75% | 38.207,00 |
| 14.09.2026 | 82,25 | 83,85 | 81,67 | 82,47 | 0,32% | 85.396,00 |
| 11.09.2026 | 83,73 | 84,14 | 81,30 | 82,21 | -1,09% | 33.715,00 |
| 10.09.2026 | 82,82 | 83,20 | 81,00 | 83,12 | 0,69% | 34.645,00 |
| 09.09.2026 | 81,80 | 82,81 | 81,58 | 82,55 | 0,35% | 36.019,00 |
| 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 |