57,200$
0,12%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 57,90 | 58,18 | 56,88 | 57,20 | 0,12% | 202.737,00 |
| 26.09.2024 | 58,16 | 58,26 | 57,09 | 57,13 | -0,64% | 164.026,00 |
| 25.09.2024 | 57,84 | 58,13 | 57,32 | 57,50 | -0,61% | 206.985,00 |
| 24.09.2024 | 59,22 | 59,39 | 57,82 | 57,85 | -2,13% | 280.929,00 |
| 23.09.2024 | 59,15 | 59,38 | 58,53 | 59,11 | 0,61% | 233.472,00 |
| 20.09.2024 | 59,58 | 59,88 | 58,45 | 58,75 | -1,92% | 1.210.574,00 |
| 19.09.2024 | 59,82 | 60,29 | 58,69 | 59,90 | 2,99% | 256.550,00 |
| 18.09.2024 | 58,25 | 60,46 | 57,38 | 58,16 | -0,02% | 254.717,00 |
| 17.09.2024 | 58,66 | 59,71 | 58,01 | 58,17 | 0,35% | 197.027,00 |
| 16.09.2024 | 57,83 | 58,43 | 56,71 | 57,97 | 0,66% | 179.809,00 |
| 13.09.2024 | 57,00 | 57,70 | 56,87 | 57,59 | 1,77% | 205.944,00 |
| 12.09.2024 | 56,83 | 56,83 | 55,79 | 56,59 | 0,48% | 195.683,00 |
| 11.09.2024 | 56,50 | 56,70 | 55,20 | 56,32 | -1,61% | 257.466,00 |
| 10.09.2024 | 57,55 | 57,55 | 56,25 | 57,24 | -0,35% | 269.554,00 |
| 09.09.2024 | 57,85 | 58,25 | 57,15 | 57,44 | -0,93% | 249.945,00 |
| 06.09.2024 | 59,15 | 60,26 | 57,89 | 57,98 | -1,48% | 187.071,00 |
| 05.09.2024 | 60,59 | 60,59 | 58,80 | 58,85 | -2,01% | 376.679,00 |
| 04.09.2024 | 60,55 | 61,47 | 59,76 | 60,06 | -1,07% | 194.491,00 |
| 03.09.2024 | 60,51 | 61,21 | 60,25 | 60,71 | -0,74% | 213.900,00 |
| 30.08.2024 | 61,00 | 61,35 | 60,31 | 61,16 | 0,56% | 230.709,00 |
| 29.08.2024 | 62,03 | 62,03 | 60,77 | 60,82 | -0,90% | 240.953,00 |
| 28.08.2024 | 60,36 | 62,22 | 60,36 | 61,37 | 1,04% | 209.266,00 |
| 27.08.2024 | 60,71 | 61,08 | 60,23 | 60,74 | -0,75% | 197.491,00 |
| 26.08.2024 | 62,30 | 62,89 | 61,11 | 61,20 | -0,47% | 183.357,00 |
| 23.08.2024 | 59,45 | 62,90 | 59,11 | 61,49 | 4,36% | 287.405,00 |
| 22.08.2024 | 58,82 | 59,35 | 58,47 | 58,92 | -0,12% | 126.166,00 |
| 21.08.2024 | 58,76 | 59,02 | 58,18 | 58,99 | 0,99% | 145.376,00 |
| 20.08.2024 | 59,35 | 59,35 | 58,37 | 58,41 | -2,03% | 141.475,00 |
| 19.08.2024 | 59,16 | 59,72 | 59,01 | 59,62 | 0,68% | 165.649,00 |
| 16.08.2024 | 57,72 | 59,59 | 57,72 | 59,22 | 2,44% | 234.233,00 |
| 15.08.2024 | 58,30 | 58,97 | 57,79 | 57,81 | 1,62% | 184.383,00 |
| 14.08.2024 | 57,39 | 57,39 | 56,00 | 56,89 | -0,25% | 150.361,00 |
| 13.08.2024 | 56,89 | 57,33 | 55,60 | 57,03 | 1,60% | 253.917,00 |
| 12.08.2024 | 57,87 | 58,51 | 55,93 | 56,13 | -2,21% | 199.187,00 |
| 09.08.2024 | 57,90 | 57,90 | 56,80 | 57,40 | -0,98% | 176.717,00 |
| 08.08.2024 | 57,49 | 57,99 | 57,04 | 57,97 | 2,20% | 248.182,00 |
| 07.08.2024 | 58,36 | 58,93 | 56,58 | 56,72 | -1,27% | 199.617,00 |
| 06.08.2024 | 57,13 | 58,27 | 56,69 | 57,45 | 0,24% | 217.399,00 |
| 05.08.2024 | 56,38 | 58,35 | 55,31 | 57,31 | -2,80% | 313.405,00 |
| 02.08.2024 | 58,12 | 58,97 | 57,34 | 58,96 | -1,77% | 399.444,00 |
| 01.08.2024 | 61,57 | 61,61 | 58,30 | 60,02 | -2,69% | 421.093,00 |
| 31.07.2024 | 61,45 | 63,29 | 60,71 | 61,68 | -0,03% | 953.884,00 |
| 30.07.2024 | 60,95 | 61,82 | 60,95 | 61,70 | 1,53% | 230.150,00 |
| 29.07.2024 | 62,81 | 63,06 | 60,73 | 60,77 | -3,26% | 221.604,00 |
| 26.07.2024 | 63,06 | 63,95 | 62,00 | 62,82 | 0,37% | 322.192,00 |
| 25.07.2024 | 60,63 | 63,03 | 60,56 | 62,59 | 4,09% | 381.743,00 |
| 24.07.2024 | 61,21 | 62,02 | 59,59 | 60,13 | -2,12% | 541.266,00 |
| 23.07.2024 | 58,61 | 62,49 | 57,86 | 61,43 | 3,45% | 455.426,00 |
| 22.07.2024 | 58,25 | 59,63 | 57,60 | 59,38 | 1,24% | 300.156,00 |
| 19.07.2024 | 58,26 | 59,78 | 58,13 | 58,65 | 0,46% | 407.264,00 |
| 18.07.2024 | 57,50 | 59,54 | 57,50 | 58,38 | 0,50% | 459.415,00 |
| 17.07.2024 | 55,92 | 58,78 | 55,73 | 58,09 | 2,58% | 404.001,00 |
| 16.07.2024 | 54,87 | 57,10 | 54,61 | 56,63 | 4,20% | 461.680,00 |
| 15.07.2024 | 52,92 | 54,84 | 52,84 | 54,35 | 4,36% | 400.006,00 |
| 12.07.2024 | 51,88 | 52,87 | 51,61 | 52,08 | 1,54% | 401.276,00 |
| 11.07.2024 | 49,26 | 51,64 | 49,00 | 51,29 | 6,48% | 471.430,00 |
| 10.07.2024 | 47,04 | 48,20 | 46,82 | 48,17 | 2,55% | 343.165,00 |
| 09.07.2024 | 45,95 | 47,02 | 45,72 | 46,97 | 1,91% | 164.315,00 |
| 08.07.2024 | 46,24 | 46,51 | 45,81 | 46,09 | 0,50% | 115.432,00 |
| 05.07.2024 | 46,15 | 46,26 | 45,64 | 45,86 | -0,82% | 182.270,00 |
| 03.07.2024 | 47,32 | 47,32 | 46,10 | 46,24 | -1,76% | 104.442,00 |
| 02.07.2024 | 46,65 | 47,35 | 46,65 | 47,07 | 0,38% | 182.364,00 |
| 01.07.2024 | 47,02 | 47,51 | 46,27 | 46,89 | -0,68% | 268.652,00 |
| 28.06.2024 | 46,15 | 47,30 | 46,15 | 47,21 | 3,30% | 960.010,00 |
| 27.06.2024 | 45,24 | 45,73 | 44,78 | 45,70 | 1,26% | 179.857,00 |
| 26.06.2024 | 44,38 | 45,25 | 44,17 | 45,13 | 0,98% | 195.286,00 |
| 25.06.2024 | 44,84 | 45,10 | 44,54 | 44,69 | -0,67% | 281.764,00 |
| 24.06.2024 | 44,11 | 45,34 | 43,74 | 44,99 | 2,72% | 211.709,00 |
| 21.06.2024 | 44,38 | 44,55 | 43,62 | 43,80 | -1,82% | 1.191.658,00 |
| 20.06.2024 | 43,90 | 44,62 | 43,90 | 44,61 | 1,32% | 254.781,00 |
| 18.06.2024 | 43,24 | 44,18 | 43,22 | 44,03 | 1,47% | 211.413,00 |
| 17.06.2024 | 42,79 | 43,42 | 42,16 | 43,39 | 0,56% | 232.765,00 |
| 14.06.2024 | 43,19 | 43,29 | 42,82 | 43,15 | -1,73% | 184.699,00 |
| 13.06.2024 | 44,06 | 44,06 | 43,38 | 43,91 | -0,90% | 205.146,00 |
| 12.06.2024 | 44,45 | 45,29 | 44,03 | 44,31 | 2,52% | 227.573,00 |
| 11.06.2024 | 43,10 | 43,68 | 42,97 | 43,22 | -0,37% | 355.935,00 |
| 10.06.2024 | 44,43 | 44,54 | 43,32 | 43,38 | -3,58% | 263.424,00 |
| 07.06.2024 | 44,68 | 45,14 | 44,65 | 44,99 | -0,62% | 220.397,00 |
| 06.06.2024 | 44,90 | 45,37 | 44,73 | 45,27 | 0,53% | 182.581,00 |
| 05.06.2024 | 45,08 | 45,39 | 44,58 | 45,03 | 0,72% | 201.996,00 |
| 04.06.2024 | 44,34 | 44,85 | 44,27 | 44,71 | -0,11% | 243.056,00 |
| 03.06.2024 | 46,06 | 46,06 | 44,74 | 44,76 | -1,54% | 271.182,00 |
| 31.05.2024 | 45,15 | 46,03 | 45,13 | 45,46 | 1,20% | 305.545,00 |
| 30.05.2024 | 44,94 | 45,27 | 44,52 | 44,92 | 1,58% | 191.892,00 |
| 29.05.2024 | 44,38 | 44,42 | 43,89 | 44,22 | -2,30% | 218.248,00 |
| 28.05.2024 | 46,54 | 46,64 | 45,14 | 45,26 | -2,60% | 192.974,00 |
| 24.05.2024 | 46,73 | 47,01 | 45,99 | 46,47 | 0,13% | 163.192,00 |
| 23.05.2024 | 47,53 | 47,53 | 46,35 | 46,41 | -2,36% | 357.053,00 |
| 22.05.2024 | 48,51 | 48,61 | 47,13 | 47,53 | -2,34% | 230.649,00 |
| 21.05.2024 | 47,96 | 48,77 | 47,89 | 48,67 | 1,27% | 300.525,00 |
| 20.05.2024 | 48,46 | 48,68 | 47,96 | 48,06 | -1,05% | 182.882,00 |
| 17.05.2024 | 48,39 | 49,06 | 48,34 | 48,57 | 0,54% | 188.199,00 |
| 16.05.2024 | 47,71 | 48,32 | 47,63 | 48,31 | 1,00% | 154.368,00 |
| 15.05.2024 | 48,00 | 48,61 | 47,31 | 47,83 | 0,40% | 163.659,00 |
| 14.05.2024 | 47,83 | 47,87 | 46,98 | 47,64 | 1,10% | 150.306,00 |
| 13.05.2024 | 47,58 | 47,95 | 47,04 | 47,12 | -0,23% | 177.653,00 |
| 10.05.2024 | 47,31 | 47,57 | 46,55 | 47,23 | -0,08% | 135.020,00 |
| 09.05.2024 | 46,91 | 47,39 | 46,77 | 47,27 | 0,75% | 205.253,00 |
| 08.05.2024 | 46,44 | 46,98 | 46,18 | 46,92 | 0,47% | 125.058,00 |
| 07.05.2024 | 47,17 | 47,48 | 46,68 | 46,70 | -0,76% | 228.030,00 |