62,770$
0,10%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 62,83 | 63,06 | 61,85 | 62,77 | 0,10% | 453.381,00 |
| 15.09.2026 | 62,80 | 63,47 | 62,36 | 62,71 | -0,99% | 276.730,00 |
| 14.09.2026 | 62,74 | 63,63 | 62,55 | 63,34 | 1,28% | 273.096,00 |
| 11.09.2026 | 62,72 | 63,43 | 62,26 | 62,54 | -0,26% | 250.190,00 |
| 10.09.2026 | 62,20 | 62,99 | 61,72 | 62,70 | 0,46% | 178.837,00 |
| 09.09.2026 | 62,75 | 62,90 | 62,15 | 62,41 | -1,17% | 263.150,00 |
| 08.09.2026 | 63,42 | 63,62 | 63,13 | 63,15 | -1,10% | 142.745,00 |
| 04.09.2026 | 63,34 | 64,21 | 63,34 | 63,85 | 0,57% | 107.026,00 |
| 03.09.2026 | 63,60 | 64,05 | 63,10 | 63,49 | 0,79% | 259.517,00 |
| 02.09.2026 | 62,37 | 63,42 | 62,05 | 62,99 | 1,70% | 250.729,00 |
| 01.09.2026 | 62,47 | 62,75 | 61,55 | 61,94 | -1,29% | 193.429,00 |
| 31.08.2026 | 63,16 | 63,16 | 62,26 | 62,75 | -0,65% | 196.638,00 |
| 28.08.2026 | 63,23 | 63,55 | 62,92 | 63,16 | 0,13% | 146.980,00 |
| 27.08.2026 | 62,47 | 63,24 | 62,18 | 63,08 | -0,13% | 124.782,00 |
| 26.08.2026 | 63,13 | 63,46 | 62,78 | 63,16 | 0,37% | 173.303,00 |
| 25.08.2026 | 63,12 | 63,29 | 62,74 | 62,93 | -0,14% | 155.767,00 |
| 24.08.2026 | 63,53 | 64,15 | 63,01 | 63,02 | -0,85% | 145.887,00 |
| 21.08.2026 | 63,50 | 63,86 | 62,94 | 63,56 | 0,68% | 160.249,00 |
| 20.08.2026 | 62,64 | 63,39 | 62,53 | 63,13 | -0,02% | 301.287,00 |
| 19.08.2026 | 64,87 | 65,06 | 62,91 | 63,14 | -2,28% | 214.442,00 |
| 18.08.2026 | 65,17 | 65,17 | 64,31 | 64,61 | -0,62% | 118.094,00 |
| 17.08.2026 | 65,44 | 66,06 | 64,98 | 65,01 | -1,26% | 198.818,00 |
| 14.08.2026 | 65,50 | 66,20 | 65,50 | 65,84 | 0,26% | 143.858,00 |
| 13.08.2026 | 65,70 | 65,88 | 65,26 | 65,67 | 0,84% | 158.689,00 |
| 12.08.2026 | 65,31 | 65,90 | 64,73 | 65,12 | 0,37% | 174.759,00 |
| 11.08.2026 | 64,48 | 65,19 | 64,07 | 64,88 | 1,33% | 186.952,00 |
| 10.08.2026 | 64,45 | 64,91 | 63,79 | 64,03 | -1,26% | 187.493,00 |
| 07.08.2026 | 65,02 | 65,53 | 64,70 | 64,85 | -0,72% | 161.664,00 |
| 06.08.2026 | 66,75 | 67,19 | 65,24 | 65,32 | -1,18% | 212.241,00 |
| 05.08.2026 | 66,72 | 67,12 | 65,96 | 66,10 | -0,97% | 147.077,00 |
| 04.08.2026 | 66,99 | 67,62 | 66,01 | 66,75 | 0,32% | 270.699,00 |
| 03.08.2026 | 64,62 | 66,72 | 63,99 | 66,54 | 2,67% | 418.823,00 |
| 31.07.2026 | 65,45 | 65,49 | 63,63 | 64,81 | -0,41% | 317.251,00 |
| 30.07.2026 | 64,50 | 65,36 | 63,68 | 65,08 | 1,01% | 249.413,00 |
| 29.07.2026 | 64,13 | 65,34 | 63,63 | 64,43 | -0,49% | 315.955,00 |
| 28.07.2026 | 64,62 | 65,63 | 62,67 | 64,75 | -2,76% | 343.052,00 |
| 27.07.2026 | 67,58 | 68,14 | 66,57 | 66,59 | -0,97% | 270.983,00 |
| 24.07.2026 | 66,98 | 67,91 | 66,74 | 67,24 | 0,75% | 261.299,00 |
| 23.07.2026 | 66,46 | 66,97 | 65,96 | 66,74 | -0,70% | 263.302,00 |
| 22.07.2026 | 67,45 | 67,66 | 66,84 | 67,21 | -0,90% | 208.602,00 |
| 21.07.2026 | 67,69 | 67,91 | 66,93 | 67,82 | -0,16% | 255.679,00 |
| 20.07.2026 | 68,82 | 68,86 | 67,74 | 67,93 | -1,34% | 203.705,00 |
| 17.07.2026 | 69,92 | 70,74 | 68,37 | 68,85 | -3,01% | 413.719,00 |
| 16.07.2026 | 68,70 | 71,11 | 68,70 | 70,99 | 3,24% | 435.736,00 |
| 15.07.2026 | 68,23 | 69,26 | 67,77 | 68,76 | 1,30% | 326.962,00 |
| 14.07.2026 | 67,68 | 68,28 | 67,35 | 67,88 | 0,28% | 297.719,00 |
| 13.07.2026 | 66,96 | 67,77 | 66,68 | 67,69 | 1,36% | 303.727,00 |
| 10.07.2026 | 66,35 | 67,06 | 66,24 | 66,78 | 0,74% | 179.511,00 |
| 09.07.2026 | 65,42 | 66,63 | 65,05 | 66,29 | 1,50% | 246.814,00 |
| 08.07.2026 | 66,18 | 66,37 | 65,16 | 65,31 | -2,30% | 289.693,00 |
| 07.07.2026 | 68,05 | 68,19 | 66,79 | 66,85 | -1,12% | 172.543,00 |
| 06.07.2026 | 67,56 | 67,97 | 67,03 | 67,61 | 0,00% | 147.747,00 |
| 02.07.2026 | 68,87 | 69,23 | 67,02 | 67,61 | -1,23% | 224.942,00 |
| 01.07.2026 | 67,45 | 68,77 | 66,97 | 68,45 | 1,98% | 249.742,00 |
| 30.06.2026 | 66,68 | 67,31 | 66,38 | 67,12 | 0,45% | 251.080,00 |
| 29.06.2026 | 66,70 | 67,42 | 66,30 | 66,82 | -0,96% | 530.650,00 |
| 26.06.2026 | 68,00 | 68,58 | 67,15 | 67,47 | -0,38% | 1.452.123,00 |
| 25.06.2026 | 66,42 | 67,95 | 66,40 | 67,73 | 1,70% | 465.927,00 |
| 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 |