44,700€
1,59%
Echtzeit-Aktienkurs Community Bank System
Bid:
Ask:
Aktienkurse zur Community Bank System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 16.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 15.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 14.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 13.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 200,00 |
| 09.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 08.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 07.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 06.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 03.05.2024 | 42,00 | 42,80 | 42,00 | 42,80 | 3,88% | 23,00 |
| 02.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 30.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 29.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 26.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 25.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 24.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 23.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 22.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 19.04.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 5,67% | 360,00 |
| 18.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 17.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 16.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 15.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 12.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 11.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -5,61% | - |
| 10.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 09.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 08.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 05.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 04.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 03.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 02.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 28.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 4,29% | - |
| 27.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 26.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 25.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 22.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 21.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 20.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 19.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 18.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 15.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | - |
| 14.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 13.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 12.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 11.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 08.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 07.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 06.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | - |
| 05.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 04.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 01.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 29.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 28.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 27.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 26.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 23.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 22.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 21.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 20.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 19.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 16.02.2024 | 42,80 | 42,80 | 42,40 | 42,40 | 2,42% | 310,00 |
| 15.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 14.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 13.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 12.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 09.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 08.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 07.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 06.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 05.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 02.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 01.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -4,95% | - |
| 31.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 30.01.2024 | 45,40 | 45,40 | 44,40 | 44,40 | -2,20% | 66,00 |
| 29.01.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 2,25% | 66,00 |
| 26.01.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,45% | 190,00 |
| 25.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 24.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 23.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 22.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | - |
| 19.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 18.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 17.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 16.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 15.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 12.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 11.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 10.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 09.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 08.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 05.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 04.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 03.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 02.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 29.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 28.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 27.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 22.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |