66,100$
0,38%
Echtzeit-Aktienkurs Citizens Financial Services Inc
Bid:
Ask:
Aktienkurse zur Citizens Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 66,00 | 66,57 | 66,00 | 66,10 | 0,38% | 3.982,00 |
| 27.05.2026 | 65,46 | 65,85 | 65,46 | 65,85 | 1,53% | 3.996,00 |
| 26.05.2026 | 64,15 | 65,05 | 63,67 | 64,86 | 1,98% | 8.302,00 |
| 22.05.2026 | 64,30 | 64,50 | 63,36 | 63,60 | -1,82% | 8.257,00 |
| 21.05.2026 | 62,97 | 64,78 | 62,97 | 64,78 | -1,68% | 5.293,00 |
| 20.05.2026 | 65,00 | 65,89 | 65,00 | 65,89 | 2,49% | 6.132,00 |
| 19.05.2026 | 62,35 | 64,29 | 62,35 | 64,29 | -1,53% | 3.934,00 |
| 18.05.2026 | 67,18 | 67,18 | 63,73 | 65,29 | 3,45% | 3.195,00 |
| 15.05.2026 | 61,93 | 63,80 | 61,93 | 63,11 | 0,86% | 4.794,00 |
| 14.05.2026 | 63,39 | 63,85 | 62,57 | 62,57 | -0,62% | 3.909,00 |
| 13.05.2026 | 62,41 | 63,80 | 62,41 | 62,96 | -0,27% | 5.124,00 |
| 12.05.2026 | 62,64 | 64,07 | 62,64 | 63,13 | -0,06% | 3.011,00 |
| 11.05.2026 | 64,50 | 64,50 | 61,63 | 63,17 | -1,78% | 4.314,00 |
| 07.05.2026 | 65,95 | 65,95 | 64,32 | 64,32 | -0,12% | 5.302,00 |
| 06.05.2026 | 63,21 | 64,40 | 63,04 | 64,40 | 2,07% | 5.494,00 |
| 05.05.2026 | 60,01 | 63,09 | 60,01 | 63,09 | 4,37% | 4.448,00 |
| 04.05.2026 | 61,08 | 62,06 | 60,45 | 60,45 | -1,14% | 6.329,00 |
| 01.05.2026 | 62,62 | 62,62 | 61,02 | 61,15 | -2,66% | 5.078,00 |
| 30.04.2026 | 64,56 | 66,93 | 62,82 | 62,82 | -3,28% | 5.697,00 |
| 29.04.2026 | 66,61 | 66,61 | 64,09 | 64,95 | -3,36% | 4.261,00 |
| 28.04.2026 | 67,34 | 67,34 | 67,21 | 67,21 | 2,77% | 4.261,00 |
| 27.04.2026 | 64,91 | 66,40 | 64,91 | 65,40 | 1,24% | 7.086,00 |
| 24.04.2026 | 64,39 | 66,40 | 64,11 | 64,60 | -0,84% | 9.005,00 |
| 23.04.2026 | 69,50 | 69,50 | 65,15 | 65,15 | -5,58% | 8.789,00 |
| 22.04.2026 | 68,90 | 69,00 | 68,90 | 69,00 | 0,00% | 4.409,00 |
| 21.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,03% | 5.451,00 |
| 20.04.2026 | 69,00 | 69,58 | 68,92 | 69,02 | 2,09% | 12.478,00 |
| 17.04.2026 | 65,90 | 67,91 | 65,90 | 67,61 | 4,34% | 6.353,00 |
| 16.04.2026 | 66,05 | 66,06 | 64,80 | 64,80 | -1,97% | 3.363,00 |
| 15.04.2026 | 65,44 | 66,10 | 65,42 | 66,10 | -0,08% | 3.092,00 |
| 14.04.2026 | 67,64 | 67,64 | 66,15 | 66,15 | -4,05% | 4.783,00 |
| 13.04.2026 | 66,80 | 68,94 | 66,30 | 68,94 | 3,23% | 7.329,00 |
| 10.04.2026 | 68,67 | 68,67 | 65,89 | 66,78 | -3,15% | 5.414,00 |
| 09.04.2026 | 67,67 | 68,95 | 66,40 | 68,95 | 2,74% | 11.635,00 |
| 08.04.2026 | 68,29 | 68,49 | 66,66 | 67,11 | 1,53% | 10.240,00 |
| 07.04.2026 | 64,55 | 66,10 | 64,55 | 66,10 | 3,27% | 6.830,00 |
| 06.04.2026 | 63,38 | 64,44 | 62,85 | 64,01 | 0,95% | 4.115,00 |
| 02.04.2026 | 62,01 | 63,93 | 62,01 | 63,41 | 2,03% | 5.403,00 |
| 01.04.2026 | 61,50 | 64,00 | 61,50 | 62,15 | 0,34% | 4.882,00 |
| 31.03.2026 | 61,92 | 62,00 | 61,10 | 61,94 | 1,49% | 17.384,00 |
| 30.03.2026 | 60,93 | 62,87 | 60,93 | 61,03 | 3,18% | 7.781,00 |
| 27.03.2026 | 60,23 | 60,23 | 56,50 | 59,15 | -1,29% | 37.752,00 |
| 26.03.2026 | 58,77 | 61,43 | 58,77 | 59,92 | 1,89% | 4.305,00 |
| 25.03.2026 | 60,75 | 60,75 | 57,76 | 58,81 | -4,49% | 6.731,00 |
| 24.03.2026 | 61,89 | 62,25 | 61,23 | 61,58 | -0,35% | 5.270,00 |
| 23.03.2026 | 60,81 | 63,07 | 60,76 | 61,79 | 1,21% | 9.532,00 |
| 20.03.2026 | 59,98 | 61,05 | 57,77 | 61,05 | 1,80% | 21.930,00 |
| 19.03.2026 | 58,30 | 60,03 | 57,19 | 59,97 | 3,92% | 9.140,00 |
| 18.03.2026 | 58,51 | 58,84 | 57,38 | 57,71 | -2,58% | 10.663,00 |
| 17.03.2026 | 59,22 | 59,24 | 59,22 | 59,24 | 0,00% | 6.189,00 |
| 16.03.2026 | 57,53 | 60,02 | 57,53 | 59,24 | 1,14% | 6.116,00 |
| 13.03.2026 | 60,23 | 60,23 | 57,96 | 58,57 | -1,01% | 6.001,00 |
| 12.03.2026 | 59,38 | 59,54 | 58,55 | 59,17 | -1,47% | 5.614,00 |
| 11.03.2026 | 60,19 | 60,87 | 59,65 | 60,05 | -0,30% | 6.705,00 |
| 10.03.2026 | 60,77 | 62,03 | 60,23 | 60,23 | -1,21% | 8.052,00 |
| 09.03.2026 | 60,21 | 60,97 | 58,94 | 60,97 | 1,03% | 6.795,00 |
| 06.03.2026 | 59,25 | 61,00 | 58,52 | 60,35 | -0,51% | 17.967,00 |
| 05.03.2026 | 60,97 | 62,20 | 60,00 | 60,66 | -2,94% | 12.143,00 |
| 04.03.2026 | 62,00 | 63,61 | 60,70 | 62,50 | 3,70% | 30.298,00 |
| 03.03.2026 | 60,01 | 61,63 | 59,25 | 60,27 | -1,03% | 15.908,00 |
| 02.03.2026 | 60,05 | 61,17 | 60,00 | 60,90 | 0,08% | 13.516,00 |
| 27.02.2026 | 61,38 | 63,22 | 60,85 | 60,85 | -3,52% | 7.370,00 |
| 26.02.2026 | 61,90 | 63,07 | 60,55 | 63,07 | 2,90% | 4.622,00 |
| 25.02.2026 | 60,58 | 61,29 | 60,58 | 61,29 | 1,41% | 5.304,00 |
| 24.02.2026 | 60,27 | 61,00 | 60,04 | 60,44 | 0,75% | 9.841,00 |
| 23.02.2026 | 61,53 | 61,53 | 59,53 | 59,99 | -4,73% | 6.404,00 |
| 20.02.2026 | 62,50 | 63,50 | 62,50 | 62,97 | 0,57% | 7.577,00 |
| 19.02.2026 | 61,86 | 62,95 | 61,86 | 62,62 | -0,53% | 7.708,00 |
| 18.02.2026 | 63,85 | 63,88 | 62,38 | 62,95 | -2,01% | 9.661,00 |
| 17.02.2026 | 64,20 | 64,60 | 63,34 | 64,24 | 0,50% | 17.032,00 |
| 13.02.2026 | 63,05 | 64,46 | 63,05 | 63,92 | 2,45% | 1.887,00 |
| 12.02.2026 | 63,19 | 63,19 | 61,85 | 62,39 | -0,49% | 9.022,00 |
| 11.02.2026 | 64,52 | 64,52 | 62,49 | 62,70 | -2,95% | 5.795,00 |
| 10.02.2026 | 64,95 | 65,97 | 64,25 | 64,61 | -1,44% | 8.629,00 |
| 09.02.2026 | 65,41 | 65,55 | 64,30 | 65,55 | 0,06% | 7.461,00 |
| 06.02.2026 | 67,00 | 68,29 | 60,01 | 65,51 | -1,92% | 11.372,00 |
| 05.02.2026 | 67,08 | 68,33 | 66,70 | 66,79 | -1,20% | 16.560,00 |
| 04.02.2026 | 66,49 | 67,68 | 66,49 | 67,60 | 2,00% | 7.917,00 |
| 03.02.2026 | 65,30 | 68,00 | 64,13 | 66,27 | 2,04% | 14.335,00 |
| 02.02.2026 | 62,71 | 65,20 | 62,65 | 64,95 | 2,68% | 20.305,00 |
| 30.01.2026 | 57,66 | 65,00 | 57,00 | 63,25 | 3,32% | 27.044,00 |
| 29.01.2026 | 60,24 | 61,23 | 59,68 | 61,22 | 0,10% | 9.812,00 |
| 28.01.2026 | 61,76 | 61,76 | 59,22 | 61,16 | -1,05% | 17.358,00 |
| 27.01.2026 | 63,65 | 64,19 | 61,81 | 61,81 | -4,47% | 11.784,00 |
| 26.01.2026 | 65,17 | 67,55 | 61,32 | 64,70 | -2,91% | 18.595,00 |
| 22.01.2026 | 67,92 | 69,30 | 66,17 | 66,64 | -0,91% | 12.822,00 |
| 21.01.2026 | 63,58 | 67,93 | 63,50 | 67,25 | 5,91% | 25.482,00 |
| 20.01.2026 | 64,35 | 64,53 | 63,40 | 63,50 | -1,40% | 16.034,00 |
| 16.01.2026 | 62,70 | 64,98 | 62,70 | 64,40 | 2,63% | 13.602,00 |
| 15.01.2026 | 61,50 | 63,75 | 61,31 | 62,75 | 3,68% | 11.777,00 |
| 14.01.2026 | 60,50 | 61,17 | 59,61 | 60,52 | 0,56% | 6.792,00 |
| 13.01.2026 | 60,65 | 61,39 | 59,42 | 60,18 | -0,23% | 8.824,00 |
| 12.01.2026 | 60,00 | 65,00 | 59,51 | 60,32 | 0,65% | 17.997,00 |
| 09.01.2026 | 57,60 | 60,00 | 57,60 | 59,93 | 1,51% | 16.871,00 |
| 08.01.2026 | 57,08 | 59,55 | 57,08 | 59,04 | 2,41% | 6.351,00 |
| 07.01.2026 | 57,00 | 57,89 | 56,90 | 57,65 | 0,02% | 7.738,00 |
| 06.01.2026 | 56,87 | 57,83 | 56,20 | 57,64 | -0,03% | 9.876,00 |
| 05.01.2026 | 55,60 | 58,27 | 55,60 | 57,66 | 3,61% | 7.329,00 |
| 02.01.2026 | 56,24 | 56,45 | 55,20 | 55,65 | -2,40% | 5.816,00 |
| 31.12.2025 | 56,29 | 57,37 | 56,29 | 57,02 | 1,28% | 5.543,00 |