64,890$
-0,67%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 65,09 | 65,51 | 64,19 | 64,89 | -0,67% | 39.077,00 |
| 21.01.2025 | 64,08 | 65,96 | 63,75 | 65,33 | 3,27% | 298.394,00 |
| 17.01.2025 | 63,34 | 63,39 | 62,06 | 63,26 | 1,05% | 301.625,00 |
| 16.01.2025 | 62,14 | 62,73 | 61,60 | 62,60 | 0,29% | 291.075,00 |
| 15.01.2025 | 63,45 | 63,89 | 61,80 | 62,42 | 1,33% | 188.736,00 |
| 14.01.2025 | 60,18 | 61,61 | 59,70 | 61,60 | 3,39% | 143.092,00 |
| 13.01.2025 | 58,04 | 59,60 | 58,04 | 59,58 | 1,53% | 166.773,00 |
| 10.01.2025 | 58,93 | 59,49 | 57,67 | 58,68 | -2,99% | 298.803,00 |
| 08.01.2025 | 59,88 | 60,83 | 59,45 | 60,49 | 0,17% | 169.033,00 |
| 07.01.2025 | 61,74 | 61,80 | 59,62 | 60,39 | -1,90% | 224.768,00 |
| 06.01.2025 | 61,99 | 62,88 | 61,33 | 61,56 | -0,66% | 165.721,00 |
| 03.01.2025 | 61,14 | 62,09 | 60,59 | 61,97 | 1,47% | 139.129,00 |
| 02.01.2025 | 62,11 | 62,80 | 60,86 | 61,07 | -0,99% | 200.798,00 |
| 31.12.2024 | 62,37 | 62,60 | 61,55 | 61,68 | -0,39% | 92.711,00 |
| 30.12.2024 | 61,89 | 62,39 | 61,12 | 61,92 | -0,63% | 96.799,00 |
| 27.12.2024 | 62,44 | 63,68 | 61,50 | 62,31 | -1,52% | 214.517,00 |
| 26.12.2024 | 62,10 | 63,42 | 62,10 | 63,27 | 0,46% | 145.111,00 |
| 24.12.2024 | 62,29 | 62,98 | 62,21 | 62,98 | 0,64% | 64.396,00 |
| 23.12.2024 | 62,46 | 62,79 | 61,80 | 62,58 | -0,10% | 169.372,00 |
| 20.12.2024 | 60,84 | 63,37 | 60,84 | 62,64 | 2,49% | 1.205.923,00 |
| 19.12.2024 | 61,93 | 62,81 | 60,99 | 61,12 | -0,18% | 350.515,00 |
| 18.12.2024 | 65,57 | 65,88 | 60,62 | 61,23 | -6,16% | 318.243,00 |
| 17.12.2024 | 67,07 | 67,37 | 65,05 | 65,25 | -3,39% | 219.674,00 |
| 16.12.2024 | 66,61 | 67,57 | 66,20 | 67,54 | 1,29% | 189.378,00 |
| 13.12.2024 | 66,86 | 67,27 | 65,85 | 66,68 | -0,91% | 153.134,00 |
| 12.12.2024 | 68,45 | 68,45 | 67,08 | 67,29 | -1,84% | 135.538,00 |
| 11.12.2024 | 68,64 | 69,69 | 68,10 | 68,55 | 0,90% | 209.042,00 |
| 10.12.2024 | 67,92 | 69,16 | 66,85 | 67,94 | 0,37% | 188.399,00 |
| 09.12.2024 | 69,05 | 69,24 | 67,63 | 67,69 | -1,44% | 151.612,00 |
| 06.12.2024 | 68,90 | 69,15 | 67,71 | 68,68 | 0,56% | 133.390,00 |
| 05.12.2024 | 69,98 | 69,98 | 68,20 | 68,30 | -1,49% | 176.633,00 |
| 04.12.2024 | 68,09 | 69,51 | 67,70 | 69,33 | 1,94% | 183.766,00 |
| 03.12.2024 | 69,29 | 69,29 | 67,87 | 68,01 | -1,58% | 153.352,00 |
| 02.12.2024 | 69,07 | 69,90 | 68,60 | 69,10 | -0,19% | 208.984,00 |
| 29.11.2024 | 69,84 | 70,78 | 68,79 | 69,23 | -0,53% | 134.916,00 |
| 27.11.2024 | 71,04 | 71,41 | 69,60 | 69,60 | -0,66% | 149.606,00 |
| 26.11.2024 | 70,78 | 71,04 | 69,69 | 70,06 | -1,95% | 221.072,00 |
| 25.11.2024 | 71,45 | 73,39 | 71,44 | 71,45 | 0,83% | 297.620,00 |
| 22.11.2024 | 69,38 | 71,47 | 68,96 | 70,86 | 2,81% | 213.860,00 |
| 21.11.2024 | 68,44 | 70,21 | 68,30 | 68,92 | 1,58% | 24.500,00 |
| 20.11.2024 | 67,89 | 68,10 | 67,00 | 67,85 | -0,53% | 103.393,00 |
| 19.11.2024 | 66,86 | 68,65 | 66,86 | 68,21 | 0,24% | 138.119,00 |
| 18.11.2024 | 69,22 | 69,74 | 67,99 | 68,05 | -1,48% | 143.137,00 |
| 15.11.2024 | 69,16 | 69,87 | 67,80 | 69,07 | 0,63% | 228.230,00 |
| 14.11.2024 | 69,50 | 69,93 | 68,11 | 68,64 | 0,16% | 204.357,00 |
| 13.11.2024 | 69,73 | 70,64 | 68,35 | 68,53 | -1,61% | 213.514,00 |
| 12.11.2024 | 71,00 | 72,00 | 69,60 | 69,65 | -1,89% | 252.173,00 |
| 11.11.2024 | 70,47 | 72,30 | 70,40 | 70,99 | 2,63% | 260.745,00 |
| 08.11.2024 | 68,27 | 69,59 | 67,43 | 69,17 | 2,35% | 312.962,00 |
| 07.11.2024 | 69,40 | 70,38 | 67,30 | 67,58 | -4,53% | 451.321,00 |
| 06.11.2024 | 66,70 | 71,49 | 66,57 | 70,79 | 13,81% | 829.057,00 |
| 05.11.2024 | 60,89 | 62,41 | 60,71 | 62,20 | 2,29% | 253.945,00 |
| 04.11.2024 | 60,66 | 61,79 | 59,54 | 60,81 | -0,72% | 331.190,00 |
| 01.11.2024 | 61,47 | 61,90 | 60,90 | 61,25 | 0,18% | 286.124,00 |
| 31.10.2024 | 61,97 | 62,01 | 60,97 | 61,14 | -1,08% | 491.502,00 |
| 30.10.2024 | 60,38 | 62,35 | 60,38 | 61,81 | 1,83% | 308.648,00 |
| 29.10.2024 | 60,56 | 60,81 | 59,65 | 60,70 | -0,49% | 208.116,00 |
| 28.10.2024 | 58,66 | 61,22 | 57,78 | 61,00 | 7,93% | 268.563,00 |
| 25.10.2024 | 58,69 | 58,69 | 56,35 | 56,52 | -3,24% | 177.208,00 |
| 24.10.2024 | 58,42 | 58,77 | 57,06 | 58,41 | 0,50% | 228.831,00 |
| 23.10.2024 | 57,66 | 58,65 | 57,66 | 58,12 | 0,52% | 185.020,00 |
| 22.10.2024 | 58,62 | 58,84 | 55,92 | 57,82 | -1,75% | 262.461,00 |
| 21.10.2024 | 60,67 | 60,79 | 58,69 | 58,85 | -3,30% | 176.549,00 |
| 18.10.2024 | 62,67 | 62,67 | 60,71 | 60,86 | -2,97% | 305.164,00 |
| 17.10.2024 | 62,54 | 63,34 | 62,03 | 62,72 | 0,35% | 180.290,00 |
| 16.10.2024 | 61,77 | 63,04 | 61,58 | 62,50 | 1,84% | 248.207,00 |
| 15.10.2024 | 61,23 | 62,89 | 60,68 | 61,37 | 0,85% | 188.948,00 |
| 14.10.2024 | 59,61 | 61,24 | 59,15 | 60,85 | 1,89% | 249.496,00 |
| 11.10.2024 | 58,23 | 60,14 | 58,03 | 59,72 | 3,41% | 222.300,00 |
| 10.10.2024 | 57,29 | 57,78 | 56,79 | 57,75 | -0,16% | 307.427,00 |
| 09.10.2024 | 56,62 | 58,30 | 56,62 | 57,84 | 1,62% | 188.219,00 |
| 08.10.2024 | 57,68 | 57,68 | 56,88 | 56,92 | -0,68% | 122.250,00 |
| 07.10.2024 | 57,79 | 57,79 | 57,03 | 57,31 | -1,48% | 136.024,00 |
| 04.10.2024 | 58,65 | 58,95 | 58,00 | 58,17 | 1,47% | 189.957,00 |
| 03.10.2024 | 56,53 | 57,49 | 56,17 | 57,33 | 0,79% | 197.578,00 |
| 02.10.2024 | 56,33 | 57,56 | 56,27 | 56,88 | 0,89% | 197.681,00 |
| 01.10.2024 | 57,64 | 57,64 | 55,97 | 56,38 | -2,91% | 176.607,00 |
| 30.09.2024 | 57,21 | 58,50 | 56,84 | 58,07 | 1,52% | 169.659,00 |
| 27.09.2024 | 57,90 | 58,18 | 56,88 | 57,20 | 0,12% | 202.801,00 |
| 26.09.2024 | 58,16 | 58,26 | 57,09 | 57,13 | -0,64% | 164.026,00 |
| 25.09.2024 | 57,84 | 58,13 | 57,32 | 57,50 | -0,61% | 206.985,00 |
| 24.09.2024 | 59,22 | 59,39 | 57,82 | 57,85 | -2,13% | 280.929,00 |
| 23.09.2024 | 59,15 | 59,38 | 58,53 | 59,11 | 0,61% | 233.472,00 |
| 20.09.2024 | 59,58 | 59,88 | 58,45 | 58,75 | -1,92% | 1.220.152,00 |
| 19.09.2024 | 59,82 | 60,29 | 58,69 | 59,90 | 2,99% | 256.550,00 |
| 18.09.2024 | 58,25 | 60,46 | 57,38 | 58,16 | -0,02% | 254.717,00 |
| 17.09.2024 | 58,66 | 59,71 | 58,01 | 58,17 | 0,35% | 197.027,00 |
| 16.09.2024 | 57,83 | 58,43 | 56,71 | 57,97 | 0,66% | 179.809,00 |
| 13.09.2024 | 57,00 | 57,70 | 56,87 | 57,59 | 1,77% | 205.955,00 |
| 12.09.2024 | 56,83 | 56,83 | 55,79 | 56,59 | 0,48% | 195.683,00 |
| 11.09.2024 | 56,50 | 56,70 | 55,20 | 56,32 | -1,61% | 257.466,00 |
| 10.09.2024 | 57,55 | 57,55 | 56,25 | 57,24 | -0,35% | 269.554,00 |
| 09.09.2024 | 57,85 | 58,25 | 57,15 | 57,44 | -0,93% | 249.945,00 |
| 06.09.2024 | 59,15 | 60,26 | 57,89 | 57,98 | -1,48% | 187.073,00 |
| 05.09.2024 | 60,59 | 60,59 | 58,80 | 58,85 | -2,01% | 376.679,00 |
| 04.09.2024 | 60,55 | 61,47 | 59,76 | 60,06 | -1,07% | 194.491,00 |
| 03.09.2024 | 60,51 | 61,21 | 60,25 | 60,71 | -0,74% | 213.900,00 |
| 30.08.2024 | 61,00 | 61,35 | 60,31 | 61,16 | 0,56% | 230.709,00 |
| 29.08.2024 | 62,03 | 62,03 | 60,77 | 60,82 | -0,90% | 240.953,00 |
| 28.08.2024 | 60,36 | 62,22 | 60,36 | 61,37 | 1,04% | 209.266,00 |