56,280$
-0,72%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 62,04 | 62,45 | 60,54 | 60,61 | -2,32% | 1.202.676,00 |
| 18.09.2025 | 60,44 | 62,09 | 59,94 | 62,05 | 3,85% | 562.925,00 |
| 17.09.2025 | 58,41 | 60,78 | 58,41 | 59,75 | 2,73% | 667.304,00 |
| 16.09.2025 | 58,02 | 58,21 | 56,64 | 58,16 | 0,22% | 280.018,00 |
| 15.09.2025 | 59,00 | 59,00 | 57,82 | 58,03 | -1,44% | 206.934,00 |
| 12.09.2025 | 59,01 | 59,46 | 58,51 | 58,88 | -1,21% | 131.319,00 |
| 11.09.2025 | 59,41 | 59,75 | 58,85 | 59,60 | 0,78% | 192.293,00 |
| 10.09.2025 | 59,17 | 59,70 | 58,87 | 59,14 | 0,02% | 144.250,00 |
| 09.09.2025 | 60,38 | 60,45 | 58,81 | 59,13 | -1,83% | 176.570,00 |
| 08.09.2025 | 60,24 | 60,31 | 59,03 | 60,23 | 0,52% | 225.596,00 |
| 05.09.2025 | 61,13 | 61,57 | 59,71 | 59,92 | -1,48% | 149.256,00 |
| 04.09.2025 | 59,69 | 60,82 | 59,40 | 60,82 | 2,46% | 175.798,00 |
| 03.09.2025 | 59,38 | 60,00 | 58,93 | 59,36 | -0,02% | 165.885,00 |
| 02.09.2025 | 59,21 | 59,48 | 58,55 | 59,37 | -0,87% | 165.276,00 |
| 29.08.2025 | 60,69 | 61,31 | 59,80 | 59,89 | -1,07% | 192.650,00 |
| 28.08.2025 | 61,58 | 61,58 | 60,07 | 60,54 | -0,93% | 221.149,00 |
| 27.08.2025 | 61,02 | 61,78 | 60,84 | 61,11 | 0,23% | 206.432,00 |
| 26.08.2025 | 60,93 | 61,32 | 60,15 | 60,97 | 0,46% | 245.331,00 |
| 25.08.2025 | 60,02 | 60,93 | 59,89 | 60,69 | 0,76% | 238.885,00 |
| 22.08.2025 | 57,46 | 60,66 | 57,46 | 60,23 | 5,30% | 301.899,00 |
| 21.08.2025 | 56,94 | 57,51 | 56,66 | 57,20 | 0,11% | 197.859,00 |
| 20.08.2025 | 57,21 | 57,69 | 56,78 | 57,14 | 0,07% | 136.551,00 |
| 19.08.2025 | 57,05 | 57,89 | 56,89 | 57,10 | -0,07% | 169.861,00 |
| 18.08.2025 | 56,28 | 57,35 | 56,19 | 57,14 | 1,28% | 319.267,00 |
| 15.08.2025 | 58,19 | 58,38 | 56,34 | 56,42 | -3,22% | 271.445,00 |
| 14.08.2025 | 58,34 | 58,84 | 57,84 | 58,30 | -0,90% | 293.003,00 |
| 13.08.2025 | 59,26 | 59,26 | 58,41 | 58,83 | -0,02% | 375.638,00 |
| 12.08.2025 | 57,60 | 59,31 | 57,35 | 58,84 | 4,05% | 941.098,00 |
| 11.08.2025 | 54,44 | 56,56 | 54,12 | 56,55 | 3,99% | 784.066,00 |
| 08.08.2025 | 53,91 | 54,51 | 53,67 | 54,38 | 1,55% | 309.683,00 |
| 07.08.2025 | 53,57 | 53,86 | 52,82 | 53,55 | 0,75% | 378.590,00 |
| 06.08.2025 | 52,90 | 53,35 | 52,68 | 53,15 | 0,55% | 287.194,00 |
| 05.08.2025 | 52,59 | 53,02 | 51,73 | 52,86 | 0,88% | 297.801,00 |
| 04.08.2025 | 51,69 | 52,43 | 51,26 | 52,40 | 1,83% | 257.493,00 |
| 01.08.2025 | 52,23 | 52,23 | 51,12 | 51,46 | -2,35% | 258.114,00 |
| 31.07.2025 | 53,03 | 53,12 | 52,51 | 52,70 | -1,11% | 300.611,00 |
| 30.07.2025 | 54,45 | 54,76 | 53,04 | 53,29 | -1,31% | 262.122,00 |
| 29.07.2025 | 54,47 | 54,68 | 53,80 | 54,00 | -0,39% | 216.389,00 |
| 28.07.2025 | 54,30 | 54,53 | 53,97 | 54,21 | -0,15% | 266.669,00 |
| 25.07.2025 | 54,42 | 54,66 | 53,54 | 54,29 | -0,31% | 301.911,00 |
| 24.07.2025 | 55,29 | 55,29 | 54,20 | 54,46 | -1,68% | 239.536,00 |
| 23.07.2025 | 56,06 | 56,28 | 54,44 | 55,39 | -0,68% | 289.892,00 |
| 22.07.2025 | 57,05 | 57,50 | 55,27 | 55,77 | -3,71% | 481.315,00 |
| 21.07.2025 | 58,62 | 58,97 | 57,77 | 57,92 | -0,87% | 218.910,00 |
| 18.07.2025 | 58,59 | 58,91 | 58,12 | 58,43 | 0,05% | 263.398,00 |
| 17.07.2025 | 57,21 | 58,71 | 57,21 | 58,40 | 2,47% | 278.112,00 |
| 16.07.2025 | 56,89 | 57,26 | 55,78 | 56,99 | 1,05% | 245.827,00 |
| 15.07.2025 | 58,07 | 58,39 | 56,38 | 56,40 | -3,38% | 265.127,00 |
| 14.07.2025 | 58,36 | 58,90 | 57,99 | 58,37 | 0,38% | 385.970,00 |
| 11.07.2025 | 58,97 | 59,15 | 58,07 | 58,15 | -2,27% | 297.619,00 |
| 10.07.2025 | 60,18 | 60,18 | 59,26 | 59,50 | -0,22% | 292.266,00 |
| 09.07.2025 | 59,82 | 59,83 | 59,00 | 59,63 | 0,29% | 197.843,00 |
| 08.07.2025 | 59,29 | 60,04 | 59,07 | 59,46 | 0,59% | 261.421,00 |
| 07.07.2025 | 60,18 | 60,38 | 58,96 | 59,11 | -1,61% | 196.824,00 |
| 03.07.2025 | 59,45 | 60,27 | 59,18 | 60,08 | 1,54% | 102.930,00 |
| 02.07.2025 | 58,69 | 59,33 | 58,38 | 59,17 | 1,09% | 300.351,00 |
| 01.07.2025 | 56,51 | 59,11 | 56,43 | 58,53 | 2,92% | 200.904,00 |
| 30.06.2025 | 57,49 | 57,70 | 56,77 | 56,87 | -0,42% | 153.935,00 |
| 27.06.2025 | 57,33 | 57,81 | 56,90 | 57,11 | -0,07% | 407.437,00 |
| 26.06.2025 | 56,09 | 57,26 | 56,09 | 57,15 | 2,35% | 136.413,00 |
| 25.06.2025 | 55,87 | 56,20 | 55,62 | 55,84 | -0,66% | 127.711,00 |
| 24.06.2025 | 56,72 | 57,22 | 56,18 | 56,21 | 0,72% | 139.205,00 |
| 23.06.2025 | 54,03 | 55,85 | 53,74 | 55,81 | 3,24% | 205.328,00 |
| 20.06.2025 | 54,49 | 54,65 | 53,94 | 54,06 | -0,35% | 366.092,00 |
| 18.06.2025 | 53,68 | 54,76 | 53,55 | 54,25 | 0,57% | 162.428,00 |
| 17.06.2025 | 54,21 | 54,86 | 53,90 | 53,94 | -1,77% | 118.854,00 |
| 16.06.2025 | 55,65 | 55,93 | 54,70 | 54,91 | -0,40% | 154.286,00 |