62,050$
0,21%
Echtzeit-Aktienkurs Citizens Financial Services Inc
Bid:
Ask:
Aktienkurse zur Citizens Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 61,91 | 62,22 | 61,06 | 62,05 | 0,21% | 9.453,00 |
| 16.12.2025 | 61,27 | 62,07 | 60,78 | 61,92 | 0,67% | 10.753,00 |
| 15.12.2025 | 61,54 | 62,72 | 60,92 | 61,51 | 0,51% | 10.474,00 |
| 12.12.2025 | 61,05 | 62,73 | 61,05 | 61,20 | -2,00% | 12.432,00 |
| 11.12.2025 | 62,68 | 63,11 | 61,41 | 62,45 | 1,91% | 10.403,00 |
| 10.12.2025 | 60,70 | 63,72 | 60,70 | 61,28 | 0,41% | 15.217,00 |
| 09.12.2025 | 60,05 | 61,97 | 60,05 | 61,03 | 4,43% | 9.006,00 |
| 08.12.2025 | 56,73 | 58,44 | 56,73 | 58,44 | 2,98% | 4.850,00 |
| 05.12.2025 | 55,01 | 57,10 | 55,01 | 56,75 | -0,65% | 6.565,00 |
| 04.12.2025 | 56,40 | 57,45 | 56,40 | 57,12 | 1,35% | 4.314,00 |
| 03.12.2025 | 54,99 | 56,36 | 54,79 | 56,36 | 3,97% | 12.761,00 |
| 02.12.2025 | 54,68 | 55,22 | 54,21 | 54,21 | -1,86% | 5.787,00 |
| 01.12.2025 | 55,49 | 57,20 | 55,12 | 55,24 | -1,16% | 8.918,00 |
| 28.11.2025 | 56,61 | 56,61 | 55,41 | 55,89 | -0,32% | 3.420,00 |
| 26.11.2025 | 55,59 | 56,93 | 55,59 | 56,07 | -2,06% | 8.358,00 |
| 25.11.2025 | 56,34 | 57,55 | 55,89 | 57,25 | 1,54% | 6.516,00 |
| 24.11.2025 | 56,33 | 56,38 | 55,67 | 56,38 | 3,38% | 5.273,00 |
| 20.11.2025 | 54,25 | 54,99 | 54,25 | 54,54 | -0,28% | 5.434,00 |
| 19.11.2025 | 55,05 | 55,05 | 53,76 | 54,69 | -0,49% | 9.018,00 |
| 18.11.2025 | 53,83 | 54,97 | 53,16 | 54,96 | 2,16% | 8.948,00 |
| 17.11.2025 | 56,81 | 56,81 | 53,14 | 53,80 | -6,26% | 11.654,00 |
| 13.11.2025 | 54,01 | 58,00 | 54,01 | 57,39 | 2,59% | 13.483,00 |
| 12.11.2025 | 56,95 | 56,95 | 54,91 | 55,94 | -2,92% | 8.585,00 |
| 11.11.2025 | 57,54 | 57,89 | 56,86 | 57,62 | -0,07% | 6.227,00 |
| 10.11.2025 | 58,53 | 58,53 | 56,48 | 57,66 | -1,49% | 5.248,00 |
| 07.11.2025 | 55,57 | 58,97 | 55,57 | 58,53 | 5,05% | 7.385,00 |
| 06.11.2025 | 55,49 | 55,79 | 55,49 | 55,72 | 0,33% | 4.340,00 |
| 05.11.2025 | 54,54 | 56,41 | 54,00 | 55,53 | 0,05% | 22.876,00 |
| 04.11.2025 | 54,86 | 55,50 | 54,86 | 55,50 | 1,67% | 4.492,00 |
| 03.11.2025 | 54,23 | 54,59 | 53,88 | 54,59 | 2,02% | 6.633,00 |
| 31.10.2025 | 54,54 | 54,54 | 53,25 | 53,51 | -2,16% | 5.813,00 |
| 30.10.2025 | 53,28 | 54,69 | 52,35 | 54,69 | 2,76% | 5.560,00 |
| 29.10.2025 | 54,13 | 54,13 | 52,90 | 53,22 | -1,97% | 8.576,00 |
| 28.10.2025 | 54,11 | 54,46 | 53,96 | 54,29 | -1,92% | 4.204,00 |
| 27.10.2025 | 54,85 | 56,23 | 54,57 | 55,35 | -0,45% | 9.302,00 |
| 24.10.2025 | 56,18 | 56,18 | 54,51 | 55,60 | 0,52% | 3.651,00 |
| 23.10.2025 | 56,34 | 56,34 | 54,19 | 55,31 | -2,86% | 5.480,00 |
| 22.10.2025 | 56,65 | 56,94 | 55,00 | 56,94 | 0,51% | 7.931,00 |
| 21.10.2025 | 55,02 | 56,65 | 55,02 | 56,65 | 2,11% | 5.815,00 |
| 20.10.2025 | 56,11 | 56,11 | 54,79 | 55,48 | 1,13% | 5.475,00 |
| 17.10.2025 | 53,03 | 54,86 | 53,03 | 54,86 | 3,16% | 8.114,00 |
| 16.10.2025 | 53,99 | 54,00 | 52,70 | 53,18 | -4,02% | 10.605,00 |
| 15.10.2025 | 55,82 | 55,82 | 54,28 | 55,41 | -0,77% | 6.864,00 |
| 14.10.2025 | 53,50 | 55,84 | 52,63 | 55,84 | 2,74% | 7.976,00 |
| 13.10.2025 | 55,61 | 55,61 | 54,25 | 54,35 | 0,17% | 5.521,00 |
| 10.10.2025 | 56,30 | 56,30 | 54,25 | 54,26 | -3,57% | 11.095,00 |
| 09.10.2025 | 57,60 | 59,00 | 55,70 | 56,27 | -2,11% | 9.766,00 |
| 08.10.2025 | 56,50 | 57,49 | 56,50 | 57,48 | 2,31% | 9.778,00 |
| 07.10.2025 | 57,70 | 58,00 | 56,17 | 56,18 | -2,87% | 12.392,00 |
| 06.10.2025 | 56,64 | 58,87 | 56,64 | 57,84 | 1,38% | 15.032,00 |
| 02.10.2025 | 59,50 | 59,52 | 57,00 | 57,05 | -5,55% | 10.570,00 |
| 01.10.2025 | 59,60 | 60,75 | 59,60 | 60,40 | 0,20% | 13.244,00 |
| 30.09.2025 | 59,92 | 60,49 | 59,20 | 60,28 | -0,02% | 8.707,00 |
| 29.09.2025 | 60,88 | 60,88 | 60,01 | 60,29 | -1,95% | 3.669,00 |
| 26.09.2025 | 61,48 | 62,86 | 60,63 | 61,49 | 0,26% | 6.339,00 |
| 25.09.2025 | 61,46 | 63,50 | 60,23 | 61,33 | 1,20% | 5.406,00 |
| 24.09.2025 | 61,39 | 61,39 | 60,40 | 60,60 | -3,35% | 3.492,00 |
| 23.09.2025 | 62,48 | 62,94 | 61,11 | 62,70 | 0,03% | 10.986,00 |
| 22.09.2025 | 63,54 | 63,54 | 62,64 | 62,68 | -0,93% | 5.560,00 |
| 19.09.2025 | 64,32 | 64,53 | 62,67 | 63,27 | -2,63% | 25.624,00 |
| 18.09.2025 | 62,65 | 64,98 | 61,39 | 64,98 | 5,20% | 8.879,00 |
| 17.09.2025 | 61,07 | 63,98 | 61,07 | 61,77 | -1,12% | 11.318,00 |
| 16.09.2025 | 59,00 | 62,54 | 59,00 | 62,47 | -0,68% | 9.355,00 |
| 15.09.2025 | 62,35 | 64,09 | 62,16 | 62,90 | -2,71% | 8.290,00 |
| 12.09.2025 | 63,90 | 65,80 | 63,90 | 64,65 | 0,97% | 14.003,00 |
| 11.09.2025 | 63,23 | 64,70 | 62,67 | 64,03 | 2,84% | 12.586,00 |
| 10.09.2025 | 61,79 | 63,00 | 61,34 | 62,26 | 1,75% | 10.327,00 |
| 09.09.2025 | 63,12 | 63,50 | 61,00 | 61,19 | -2,87% | 8.182,00 |
| 08.09.2025 | 62,00 | 63,11 | 61,43 | 63,00 | 2,59% | 10.184,00 |
| 05.09.2025 | 60,72 | 61,41 | 60,72 | 61,41 | -0,65% | 3.148,00 |
| 04.09.2025 | 60,77 | 61,85 | 59,23 | 61,81 | 2,93% | 4.509,00 |
| 03.09.2025 | 59,90 | 60,53 | 59,55 | 60,05 | 0,35% | 6.738,00 |
| 02.09.2025 | 58,54 | 61,00 | 58,12 | 59,84 | -0,20% | 15.526,00 |
| 29.08.2025 | 60,20 | 60,20 | 59,76 | 59,96 | -0,88% | 5.988,00 |
| 28.08.2025 | 61,11 | 61,60 | 60,49 | 60,49 | -2,64% | 2.866,00 |
| 27.08.2025 | 61,22 | 62,45 | 61,22 | 62,13 | 0,29% | 4.825,00 |
| 26.08.2025 | 61,25 | 62,15 | 61,25 | 61,95 | 1,26% | 7.464,00 |
| 25.08.2025 | 59,64 | 61,18 | 59,64 | 61,18 | 1,01% | 8.859,00 |
| 22.08.2025 | 57,75 | 61,13 | 57,75 | 60,57 | 5,89% | 26.478,00 |
| 21.08.2025 | 56,90 | 57,20 | 56,70 | 57,20 | 0,32% | 2.935,00 |
| 20.08.2025 | 56,59 | 57,02 | 56,57 | 57,02 | 2,41% | 3.986,00 |
| 19.08.2025 | 55,40 | 55,68 | 55,29 | 55,68 | -1,10% | 3.753,00 |
| 18.08.2025 | 56,20 | 56,72 | 55,20 | 56,30 | -0,71% | 10.233,00 |
| 15.08.2025 | 59,10 | 59,10 | 56,61 | 56,70 | -3,67% | 5.349,00 |
| 14.08.2025 | 58,76 | 59,04 | 57,69 | 58,86 | -0,66% | 8.311,00 |
| 13.08.2025 | 58,97 | 59,92 | 57,56 | 59,25 | 1,33% | 7.162,00 |
| 12.08.2025 | 56,00 | 58,63 | 56,00 | 58,47 | 4,30% | 8.578,00 |
| 11.08.2025 | 54,18 | 56,32 | 53,96 | 56,06 | 4,88% | 23.190,00 |
| 08.08.2025 | 53,00 | 53,45 | 52,51 | 53,45 | -1,47% | 15.772,00 |
| 07.08.2025 | 52,60 | 54,25 | 52,03 | 54,25 | 3,49% | 13.604,00 |
| 06.08.2025 | 53,55 | 53,60 | 51,60 | 52,42 | -1,87% | 13.041,00 |
| 05.08.2025 | 53,55 | 54,79 | 51,14 | 53,42 | -0,32% | 14.091,00 |
| 04.08.2025 | 53,00 | 54,00 | 52,13 | 53,59 | 1,86% | 11.760,00 |
| 01.08.2025 | 53,70 | 53,70 | 52,00 | 52,61 | -0,02% | 8.736,00 |
| 31.07.2025 | 54,02 | 54,02 | 49,99 | 52,62 | -1,64% | 8.432,00 |
| 30.07.2025 | 55,27 | 55,27 | 53,50 | 53,50 | -2,17% | 5.439,00 |
| 29.07.2025 | 57,44 | 57,44 | 54,69 | 54,69 | -4,61% | 5.116,00 |
| 28.07.2025 | 57,53 | 57,84 | 56,89 | 57,33 | -1,16% | 3.916,00 |
| 25.07.2025 | 62,01 | 62,01 | 57,53 | 58,00 | -0,39% | 3.086,00 |
| 24.07.2025 | 60,38 | 60,38 | 58,23 | 58,23 | -3,56% | 2.111,00 |