66,600$
3,13%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 64,38 | 66,75 | 64,38 | 66,60 | 3,13% | 543.309,00 |
| 23.06.2026 | 63,87 | 64,60 | 63,47 | 64,58 | 1,70% | 355.015,00 |
| 22.06.2026 | 61,85 | 63,76 | 61,85 | 63,50 | 1,86% | 297.564,00 |
| 18.06.2026 | 61,67 | 62,41 | 61,37 | 62,34 | 1,80% | 746.049,00 |
| 17.06.2026 | 62,60 | 63,38 | 60,78 | 61,24 | -2,95% | 438.006,00 |
| 16.06.2026 | 65,15 | 65,28 | 62,99 | 63,10 | -2,17% | 707.666,00 |
| 15.06.2026 | 65,88 | 66,70 | 64,14 | 64,50 | -2,54% | 348.135,00 |
| 12.06.2026 | 65,85 | 66,99 | 64,84 | 66,18 | 1,27% | 304.322,00 |
| 11.06.2026 | 65,55 | 65,73 | 64,66 | 65,35 | 0,66% | 194.910,00 |
| 10.06.2026 | 64,85 | 65,63 | 64,57 | 64,92 | 0,23% | 270.147,00 |
| 09.06.2026 | 64,50 | 66,10 | 64,42 | 64,77 | 1,36% | 246.826,00 |
| 08.06.2026 | 64,06 | 64,39 | 63,39 | 63,90 | 0,49% | 200.243,00 |
| 05.06.2026 | 63,78 | 64,36 | 62,75 | 63,59 | 0,22% | 224.506,00 |
| 04.06.2026 | 62,54 | 63,60 | 62,11 | 63,45 | 3,14% | 220.162,00 |
| 03.06.2026 | 62,85 | 63,11 | 61,46 | 61,52 | -2,61% | 237.082,00 |
| 02.06.2026 | 62,23 | 63,59 | 62,23 | 63,17 | 0,75% | 234.024,00 |
| 01.06.2026 | 63,18 | 63,18 | 62,17 | 62,70 | -1,48% | 244.412,00 |
| 29.05.2026 | 64,21 | 65,00 | 63,61 | 63,64 | -1,03% | 304.095,00 |
| 28.05.2026 | 63,71 | 64,42 | 63,01 | 64,30 | 0,41% | 213.806,00 |
| 27.05.2026 | 64,98 | 65,40 | 63,86 | 64,04 | -1,13% | 191.919,00 |
| 26.05.2026 | 63,69 | 64,83 | 63,69 | 64,77 | 2,14% | 211.222,00 |
| 22.05.2026 | 63,14 | 63,84 | 62,86 | 63,41 | 0,40% | 231.509,00 |
| 21.05.2026 | 63,31 | 63,46 | 62,66 | 63,16 | -0,89% | 247.304,00 |
| 20.05.2026 | 62,44 | 64,26 | 62,42 | 63,73 | 2,12% | 206.204,00 |
| 19.05.2026 | 62,31 | 62,87 | 61,85 | 62,41 | -0,08% | 164.051,00 |
| 18.05.2026 | 62,03 | 63,08 | 61,90 | 62,46 | 1,20% | 162.821,00 |
| 15.05.2026 | 62,23 | 62,61 | 61,50 | 61,72 | -0,80% | 381.033,00 |
| 14.05.2026 | 61,80 | 62,34 | 61,50 | 62,22 | 1,57% | 521.331,00 |
| 13.05.2026 | 62,28 | 62,60 | 61,23 | 61,26 | -1,91% | 320.517,00 |
| 12.05.2026 | 62,52 | 63,06 | 60,94 | 62,45 | -0,02% | 284.739,00 |
| 11.05.2026 | 64,14 | 64,21 | 62,20 | 62,46 | -2,35% | 192.497,00 |
| 08.05.2026 | 64,30 | 64,30 | 63,49 | 63,96 | 0,14% | 111.284,00 |
| 07.05.2026 | 64,05 | 64,31 | 63,01 | 63,87 | -0,03% | 167.542,00 |
| 06.05.2026 | 64,24 | 64,36 | 63,50 | 63,89 | 0,46% | 152.607,00 |
| 05.05.2026 | 63,26 | 64,00 | 62,99 | 63,60 | 1,18% | 175.277,00 |
| 04.05.2026 | 63,09 | 63,52 | 62,32 | 62,86 | -1,19% | 155.957,00 |
| 01.05.2026 | 63,64 | 64,45 | 62,69 | 63,62 | 0,41% | 201.936,00 |
| 30.04.2026 | 62,28 | 63,72 | 61,91 | 63,36 | 1,82% | 295.659,00 |
| 29.04.2026 | 63,40 | 64,01 | 61,97 | 62,23 | -1,49% | 237.200,00 |
| 28.04.2026 | 63,37 | 64,36 | 63,12 | 63,17 | 0,00% | 199.037,00 |
| 27.04.2026 | 62,40 | 63,60 | 62,20 | 63,17 | 1,36% | 221.698,00 |
| 24.04.2026 | 62,91 | 63,13 | 62,20 | 62,32 | -1,27% | 139.522,00 |
| 23.04.2026 | 62,67 | 63,33 | 62,14 | 63,12 | 1,09% | 137.956,00 |
| 22.04.2026 | 62,85 | 63,18 | 62,36 | 62,44 | -0,41% | 182.924,00 |
| 21.04.2026 | 63,31 | 63,43 | 62,55 | 62,70 | -1,06% | 213.488,00 |
| 20.04.2026 | 63,22 | 63,89 | 62,79 | 63,37 | 0,09% | 150.063,00 |
| 17.04.2026 | 62,24 | 64,11 | 62,24 | 63,31 | 2,68% | 197.023,00 |
| 16.04.2026 | 61,51 | 62,38 | 61,23 | 61,66 | -0,13% | 157.993,00 |
| 15.04.2026 | 61,82 | 62,04 | 60,72 | 61,74 | -0,40% | 230.411,00 |
| 14.04.2026 | 62,68 | 62,68 | 61,93 | 61,99 | -1,57% | 133.645,00 |
| 13.04.2026 | 62,18 | 63,09 | 61,50 | 62,98 | 0,85% | 226.392,00 |
| 10.04.2026 | 62,45 | 62,94 | 61,47 | 62,45 | -0,19% | 244.672,00 |
| 09.04.2026 | 61,45 | 62,94 | 61,12 | 62,57 | 1,84% | 241.889,00 |
| 08.04.2026 | 62,17 | 62,77 | 61,32 | 61,44 | 1,74% | 326.109,00 |
| 07.04.2026 | 59,83 | 60,57 | 59,82 | 60,39 | 0,57% | 172.757,00 |
| 06.04.2026 | 59,17 | 60,09 | 58,89 | 60,05 | 1,03% | 135.230,00 |
| 02.04.2026 | 58,83 | 60,02 | 58,37 | 59,44 | 0,08% | 224.816,00 |
| 01.04.2026 | 59,24 | 59,80 | 58,85 | 59,39 | 1,26% | 268.768,00 |
| 31.03.2026 | 58,49 | 58,72 | 57,44 | 58,65 | 1,72% | 307.949,00 |
| 30.03.2026 | 57,32 | 57,81 | 56,73 | 57,66 | 1,51% | 224.317,00 |
| 27.03.2026 | 57,66 | 57,72 | 56,62 | 56,80 | -1,92% | 269.860,00 |
| 26.03.2026 | 57,52 | 58,21 | 57,24 | 57,91 | 0,52% | 176.276,00 |
| 25.03.2026 | 58,37 | 58,54 | 56,64 | 57,61 | 0,52% | 210.972,00 |
| 24.03.2026 | 56,85 | 57,99 | 56,58 | 57,31 | 0,09% | 325.480,00 |
| 23.03.2026 | 57,93 | 58,83 | 57,21 | 57,26 | 1,72% | 303.484,00 |
| 20.03.2026 | 56,69 | 56,69 | 55,59 | 56,29 | 0,16% | 739.034,00 |
| 19.03.2026 | 55,41 | 56,64 | 54,90 | 56,20 | 1,06% | 312.054,00 |
| 18.03.2026 | 56,57 | 56,57 | 55,45 | 55,61 | -1,82% | 374.433,00 |
| 17.03.2026 | 57,76 | 58,10 | 56,34 | 56,64 | -1,24% | 238.385,00 |
| 16.03.2026 | 57,40 | 57,99 | 57,30 | 57,35 | -0,12% | 237.949,00 |
| 13.03.2026 | 57,74 | 57,88 | 56,84 | 57,42 | 0,30% | 287.309,00 |
| 12.03.2026 | 56,46 | 57,73 | 56,33 | 57,25 | -0,64% | 283.284,00 |
| 11.03.2026 | 58,30 | 58,39 | 57,03 | 57,62 | -0,91% | 193.091,00 |
| 10.03.2026 | 58,34 | 59,43 | 57,28 | 58,15 | -0,26% | 236.665,00 |
| 09.03.2026 | 56,52 | 58,61 | 56,37 | 58,30 | -1,04% | 229.320,00 |
| 06.03.2026 | 58,84 | 59,18 | 57,62 | 58,91 | -1,80% | 209.637,00 |
| 05.03.2026 | 60,87 | 61,08 | 59,48 | 59,99 | -1,77% | 178.983,00 |
| 04.03.2026 | 61,28 | 61,72 | 61,01 | 61,07 | -0,10% | 231.481,00 |
| 03.03.2026 | 60,08 | 61,41 | 59,19 | 61,13 | 0,25% | 246.844,00 |
| 02.03.2026 | 59,14 | 61,59 | 59,10 | 60,98 | 0,71% | 198.971,00 |
| 27.02.2026 | 61,58 | 61,94 | 60,21 | 60,55 | -3,89% | 295.739,00 |
| 26.02.2026 | 63,79 | 64,80 | 62,60 | 63,00 | -0,97% | 192.994,00 |
| 25.02.2026 | 63,52 | 64,17 | 62,81 | 63,62 | 1,26% | 216.266,00 |
| 24.02.2026 | 63,27 | 63,90 | 62,62 | 62,83 | 0,05% | 226.154,00 |
| 23.02.2026 | 64,77 | 64,91 | 62,49 | 62,80 | -3,37% | 352.805,00 |
| 20.02.2026 | 64,54 | 65,55 | 64,13 | 64,99 | 0,43% | 276.494,00 |
| 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 |