64,710$
1,24%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 64,95 | 64,95 | 62,85 | 64,71 | 1,24% | 203.843,00 |
| 18.02.2026 | 65,87 | 66,54 | 63,60 | 63,92 | -2,65% | 212.611,00 |
| 17.02.2026 | 66,32 | 67,00 | 65,00 | 65,66 | -1,03% | 233.879,00 |
| 13.02.2026 | 65,89 | 66,79 | 65,25 | 66,34 | 0,41% | 195.322,00 |
| 12.02.2026 | 66,69 | 67,50 | 65,34 | 66,07 | -0,33% | 336.178,00 |
| 11.02.2026 | 66,66 | 67,25 | 65,61 | 66,29 | -0,21% | 206.974,00 |
| 10.02.2026 | 66,50 | 67,48 | 65,85 | 66,43 | -0,51% | 330.367,00 |
| 09.02.2026 | 65,95 | 67,50 | 65,95 | 66,77 | 0,57% | 230.467,00 |
| 06.02.2026 | 65,94 | 66,79 | 65,78 | 66,39 | 1,53% | 249.282,00 |
| 05.02.2026 | 65,22 | 65,84 | 64,97 | 65,39 | 0,23% | 248.725,00 |
| 04.02.2026 | 64,47 | 66,00 | 64,47 | 65,24 | 1,30% | 261.084,00 |
| 03.02.2026 | 63,71 | 65,27 | 63,67 | 64,40 | 1,00% | 263.029,00 |
| 02.02.2026 | 62,15 | 64,25 | 62,15 | 63,76 | 2,02% | 220.977,00 |
| 30.01.2026 | 61,90 | 62,82 | 61,68 | 62,50 | 0,10% | 418.769,00 |
| 29.01.2026 | 61,39 | 63,00 | 61,04 | 62,44 | 2,23% | 239.631,00 |
| 28.01.2026 | 61,49 | 62,24 | 60,98 | 61,08 | -0,62% | 230.595,00 |
| 27.01.2026 | 59,91 | 61,74 | 59,61 | 61,46 | -0,50% | 214.727,00 |
| 26.01.2026 | 62,30 | 62,73 | 61,04 | 61,77 | -3,93% | 333.558,00 |
| 22.01.2026 | 64,26 | 65,35 | 64,06 | 64,30 | 0,34% | 273.198,00 |
| 21.01.2026 | 61,64 | 64,25 | 60,80 | 64,08 | 5,07% | 232.401,00 |
| 20.01.2026 | 61,00 | 61,78 | 60,84 | 60,99 | -1,28% | 216.958,00 |
| 16.01.2026 | 62,54 | 63,00 | 61,77 | 61,78 | -1,51% | 242.190,00 |
| 15.01.2026 | 61,45 | 63,13 | 61,45 | 62,73 | 2,35% | 229.349,00 |
| 14.01.2026 | 60,02 | 61,44 | 59,97 | 61,29 | 1,95% | 137.260,00 |
| 13.01.2026 | 60,27 | 60,89 | 59,80 | 60,12 | -1,28% | 317.875,00 |
| 12.01.2026 | 60,76 | 61,40 | 60,53 | 60,90 | -0,62% | 310.603,00 |
| 09.01.2026 | 61,78 | 61,78 | 60,98 | 61,28 | -0,42% | 189.107,00 |
| 08.01.2026 | 60,60 | 62,12 | 59,97 | 61,54 | 1,30% | 239.220,00 |
| 07.01.2026 | 59,70 | 60,98 | 59,58 | 60,75 | 0,98% | 210.342,00 |
| 06.01.2026 | 58,57 | 60,19 | 58,26 | 60,16 | 2,30% | 200.998,00 |
| 05.01.2026 | 58,28 | 59,71 | 57,71 | 58,81 | 1,22% | 171.812,00 |
| 02.01.2026 | 58,47 | 58,47 | 56,74 | 58,10 | 1,15% | 240.423,00 |
| 31.12.2025 | 58,08 | 58,13 | 57,20 | 57,44 | -0,78% | 209.819,00 |
| 30.12.2025 | 58,85 | 58,85 | 57,88 | 57,89 | -1,63% | 133.877,00 |
| 29.12.2025 | 59,40 | 59,40 | 58,41 | 58,85 | -0,32% | 127.115,00 |
| 26.12.2025 | 59,47 | 59,51 | 58,74 | 59,04 | -0,07% | 92.729,00 |
| 24.12.2025 | 59,18 | 59,41 | 58,65 | 59,08 | -0,35% | 76.201,00 |
| 23.12.2025 | 59,23 | 59,59 | 59,02 | 59,29 | -0,07% | 175.043,00 |
| 22.12.2025 | 60,63 | 60,98 | 59,22 | 59,33 | -1,62% | 264.534,00 |
| 19.12.2025 | 60,54 | 60,88 | 59,51 | 60,31 | -0,66% | 773.059,00 |
| 18.12.2025 | 59,83 | 61,21 | 59,83 | 60,71 | 0,03% | 216.027,00 |
| 17.12.2025 | 60,27 | 60,97 | 59,63 | 60,69 | 1,47% | 200.669,00 |
| 16.12.2025 | 59,83 | 60,24 | 59,38 | 59,81 | -0,61% | 290.398,00 |
| 15.12.2025 | 60,71 | 61,11 | 59,57 | 60,18 | 0,25% | 229.809,00 |
| 12.12.2025 | 60,46 | 60,54 | 59,53 | 60,03 | -1,10% | 181.785,00 |
| 11.12.2025 | 60,02 | 61,24 | 59,97 | 60,70 | 0,86% | 240.634,00 |
| 10.12.2025 | 58,04 | 60,92 | 58,04 | 60,18 | 2,68% | 322.409,00 |
| 09.12.2025 | 59,06 | 60,50 | 58,31 | 58,61 | -1,33% | 187.391,00 |
| 08.12.2025 | 58,68 | 59,85 | 58,18 | 59,40 | 1,24% | 274.576,00 |
| 05.12.2025 | 58,23 | 58,85 | 58,06 | 58,67 | 0,20% | 152.470,00 |
| 04.12.2025 | 58,09 | 58,75 | 57,91 | 58,55 | -0,02% | 178.955,00 |
| 03.12.2025 | 58,33 | 58,67 | 57,51 | 58,56 | 1,46% | 199.569,00 |
| 02.12.2025 | 57,69 | 58,29 | 57,53 | 57,72 | -0,47% | 157.123,00 |
| 01.12.2025 | 56,27 | 58,05 | 56,27 | 57,99 | 2,17% | 232.026,00 |
| 28.11.2025 | 56,88 | 57,24 | 56,53 | 56,76 | -0,98% | 175.322,00 |
| 26.11.2025 | 57,69 | 58,28 | 57,29 | 57,32 | -1,16% | 352.232,00 |
| 25.11.2025 | 56,77 | 58,84 | 56,77 | 57,99 | 2,31% | 249.422,00 |
| 24.11.2025 | 56,75 | 57,12 | 56,02 | 56,68 | 3,30% | 180.286,00 |
| 20.11.2025 | 54,35 | 55,52 | 54,34 | 54,87 | 1,14% | 388.525,00 |
| 19.11.2025 | 54,31 | 54,57 | 53,55 | 54,25 | 1,08% | 236.393,00 |
| 18.11.2025 | 56,03 | 56,03 | 53,46 | 53,67 | -1,85% | 335.730,00 |
| 17.11.2025 | 56,38 | 56,72 | 54,41 | 54,68 | -2,83% | 250.192,00 |
| 13.11.2025 | 56,51 | 57,48 | 55,97 | 56,27 | -1,49% | 180.986,00 |
| 12.11.2025 | 57,36 | 58,73 | 57,09 | 57,12 | -0,42% | 201.132,00 |
| 11.11.2025 | 56,38 | 57,45 | 56,24 | 57,36 | 1,61% | 97.916,00 |
| 10.11.2025 | 57,29 | 57,83 | 56,31 | 56,45 | -0,70% | 180.201,00 |
| 07.11.2025 | 56,32 | 57,01 | 56,01 | 56,85 | 1,01% | 156.477,00 |
| 06.11.2025 | 56,49 | 57,17 | 56,16 | 56,28 | -0,72% | 226.422,00 |
| 05.11.2025 | 55,48 | 57,02 | 55,48 | 56,69 | 1,80% | 159.508,00 |
| 04.11.2025 | 55,56 | 55,90 | 55,22 | 55,69 | -0,46% | 264.289,00 |
| 03.11.2025 | 55,48 | 56,00 | 54,22 | 55,95 | 0,85% | 303.550,00 |
| 31.10.2025 | 55,47 | 56,00 | 54,99 | 55,48 | -1,05% | 287.407,00 |
| 30.10.2025 | 55,50 | 56,71 | 55,42 | 56,07 | 0,18% | 231.911,00 |
| 29.10.2025 | 56,77 | 57,64 | 55,48 | 55,97 | -2,42% | 293.405,00 |
| 28.10.2025 | 57,80 | 57,80 | 56,34 | 57,36 | -0,03% | 189.611,00 |
| 27.10.2025 | 57,76 | 58,05 | 56,75 | 57,38 | -0,02% | 219.097,00 |
| 24.10.2025 | 56,84 | 57,69 | 56,76 | 57,39 | 1,41% | 133.987,00 |
| 23.10.2025 | 56,45 | 56,96 | 55,65 | 56,59 | 0,44% | 156.081,00 |
| 22.10.2025 | 56,53 | 56,98 | 55,96 | 56,34 | 0,28% | 180.464,00 |
| 21.10.2025 | 56,01 | 56,60 | 54,86 | 56,18 | 0,25% | 225.355,00 |
| 20.10.2025 | 55,89 | 56,65 | 55,89 | 56,04 | 0,74% | 232.140,00 |
| 17.10.2025 | 55,12 | 55,84 | 54,66 | 55,63 | 1,13% | 235.034,00 |
| 16.10.2025 | 57,23 | 57,23 | 54,60 | 55,01 | -4,48% | 316.727,00 |
| 15.10.2025 | 58,71 | 58,71 | 57,32 | 57,59 | -1,52% | 180.425,00 |
| 14.10.2025 | 56,03 | 58,84 | 55,93 | 58,48 | 4,08% | 190.100,00 |
| 13.10.2025 | 56,10 | 56,40 | 55,11 | 56,19 | 1,43% | 180.584,00 |
| 10.10.2025 | 57,23 | 58,05 | 55,26 | 55,40 | -2,82% | 290.526,00 |
| 09.10.2025 | 58,16 | 58,16 | 56,61 | 57,01 | -1,55% | 248.910,00 |
| 08.10.2025 | 58,54 | 58,56 | 57,76 | 57,91 | -0,53% | 178.013,00 |
| 07.10.2025 | 59,08 | 59,70 | 58,13 | 58,22 | -1,34% | 175.310,00 |
| 06.10.2025 | 59,11 | 59,92 | 58,28 | 59,01 | 1,95% | 188.308,00 |
| 02.10.2025 | 58,35 | 58,35 | 57,23 | 57,88 | -0,60% | 158.156,00 |
| 01.10.2025 | 58,53 | 58,54 | 57,83 | 58,23 | -0,70% | 169.881,00 |
| 30.09.2025 | 59,07 | 59,20 | 57,98 | 58,64 | -0,61% | 234.423,00 |
| 29.09.2025 | 59,73 | 59,73 | 58,67 | 59,00 | -1,21% | 171.587,00 |
| 26.09.2025 | 59,65 | 60,19 | 59,21 | 59,72 | 0,25% | 166.076,00 |
| 25.09.2025 | 59,58 | 60,00 | 59,23 | 59,57 | -0,62% | 136.541,00 |
| 24.09.2025 | 60,05 | 60,78 | 59,76 | 59,94 | -0,51% | 179.727,00 |
| 23.09.2025 | 60,21 | 61,08 | 60,05 | 60,25 | 0,40% | 250.649,00 |
| 22.09.2025 | 60,53 | 60,59 | 59,49 | 60,01 | -0,99% | 233.913,00 |