54,410$
1,61%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 54,00 | 54,51 | 53,67 | 54,38 | 1,55% | 309.833,00 |
| 07.08.2025 | 53,57 | 53,86 | 52,82 | 53,55 | 0,75% | 378.590,00 |
| 06.08.2025 | 52,90 | 53,35 | 52,68 | 53,15 | 0,55% | 287.194,00 |
| 05.08.2025 | 52,59 | 53,02 | 51,73 | 52,86 | 0,88% | 297.801,00 |
| 04.08.2025 | 51,69 | 52,43 | 51,26 | 52,40 | 1,83% | 257.493,00 |
| 01.08.2025 | 51,98 | 52,23 | 51,12 | 51,46 | -2,35% | 258.314,00 |
| 31.07.2025 | 53,03 | 53,12 | 52,51 | 52,70 | -1,11% | 300.611,00 |
| 30.07.2025 | 54,45 | 54,76 | 53,04 | 53,29 | -1,31% | 262.122,00 |
| 29.07.2025 | 54,47 | 54,68 | 53,80 | 54,00 | -0,39% | 216.389,00 |
| 28.07.2025 | 54,30 | 54,53 | 53,97 | 54,21 | -0,15% | 266.669,00 |
| 25.07.2025 | 54,48 | 54,66 | 53,54 | 54,29 | -0,31% | 301.911,00 |
| 24.07.2025 | 55,29 | 55,29 | 54,20 | 54,46 | -1,68% | 239.536,00 |
| 23.07.2025 | 56,06 | 56,28 | 54,44 | 55,39 | -0,68% | 289.892,00 |
| 22.07.2025 | 57,05 | 57,50 | 55,27 | 55,77 | -3,71% | 481.315,00 |
| 21.07.2025 | 58,62 | 58,97 | 57,77 | 57,92 | -0,87% | 218.910,00 |
| 18.07.2025 | 58,53 | 58,91 | 58,12 | 58,43 | 0,05% | 263.837,00 |
| 17.07.2025 | 57,21 | 58,71 | 57,21 | 58,40 | 2,47% | 278.112,00 |
| 16.07.2025 | 56,89 | 57,26 | 55,78 | 56,99 | 1,05% | 245.827,00 |
| 15.07.2025 | 58,39 | 58,39 | 56,38 | 56,40 | -3,38% | 265.127,00 |
| 14.07.2025 | 58,36 | 58,90 | 57,99 | 58,37 | 0,38% | 385.970,00 |
| 11.07.2025 | 59,00 | 59,15 | 58,07 | 58,15 | -2,27% | 297.714,00 |
| 10.07.2025 | 60,17 | 60,17 | 59,26 | 59,50 | -0,22% | 292.266,00 |
| 09.07.2025 | 59,82 | 59,83 | 59,00 | 59,63 | 0,29% | 197.843,00 |
| 08.07.2025 | 59,29 | 60,04 | 59,07 | 59,46 | 0,59% | 261.421,00 |
| 07.07.2025 | 60,18 | 60,38 | 58,96 | 59,11 | -1,61% | 196.824,00 |
| 03.07.2025 | 59,45 | 60,27 | 59,18 | 60,08 | 1,54% | 102.930,00 |
| 02.07.2025 | 58,69 | 59,33 | 58,38 | 59,17 | 1,09% | 300.351,00 |
| 01.07.2025 | 56,51 | 59,11 | 56,43 | 58,53 | 2,92% | 200.904,00 |
| 30.06.2025 | 57,49 | 57,70 | 56,77 | 56,87 | -0,42% | 153.935,00 |
| 27.06.2025 | 57,45 | 57,81 | 56,90 | 57,11 | -0,07% | 551.402,00 |
| 26.06.2025 | 56,09 | 57,26 | 56,09 | 57,15 | 2,35% | 136.413,00 |
| 25.06.2025 | 56,08 | 56,20 | 55,62 | 55,84 | -0,66% | 127.725,00 |
| 24.06.2025 | 56,72 | 57,22 | 56,18 | 56,21 | 0,72% | 139.205,00 |
| 23.06.2025 | 54,03 | 55,85 | 53,74 | 55,81 | 3,24% | 205.328,00 |
| 20.06.2025 | 54,49 | 54,65 | 53,94 | 54,06 | -0,35% | 369.102,00 |
| 18.06.2025 | 53,68 | 54,76 | 53,55 | 54,25 | 0,57% | 162.428,00 |
| 17.06.2025 | 54,21 | 54,86 | 53,90 | 53,94 | -1,77% | 118.854,00 |
| 16.06.2025 | 55,65 | 55,93 | 54,70 | 54,91 | -0,40% | 154.286,00 |
| 13.06.2025 | 55,96 | 56,26 | 54,97 | 55,13 | -3,47% | 170.809,00 |
| 12.06.2025 | 56,43 | 57,21 | 55,94 | 57,11 | -0,26% | 104.524,00 |
| 11.06.2025 | 58,08 | 58,48 | 56,94 | 57,26 | -1,22% | 183.867,00 |
| 10.06.2025 | 57,16 | 58,17 | 57,16 | 57,97 | 1,22% | 104.225,00 |
| 09.06.2025 | 56,81 | 57,63 | 56,79 | 57,27 | 1,13% | 181.170,00 |
| 06.06.2025 | 56,65 | 56,89 | 55,86 | 56,63 | 1,83% | 114.222,00 |
| 05.06.2025 | 55,77 | 55,91 | 55,28 | 55,61 | -0,48% | 160.915,00 |
| 04.06.2025 | 56,36 | 56,48 | 55,50 | 55,88 | -0,89% | 155.737,00 |
| 03.06.2025 | 55,20 | 56,51 | 54,91 | 56,38 | 1,77% | 171.672,00 |
| 02.06.2025 | 56,03 | 56,11 | 55,17 | 55,40 | -1,49% | 159.085,00 |
| 30.05.2025 | 56,39 | 56,56 | 55,94 | 56,24 | -0,78% | 189.665,00 |
| 29.05.2025 | 55,87 | 56,71 | 55,87 | 56,68 | 1,00% | 146.291,00 |
| 28.05.2025 | 56,76 | 57,01 | 56,10 | 56,12 | -1,27% | 143.888,00 |
| 27.05.2025 | 56,45 | 56,89 | 55,73 | 56,84 | 2,12% | 145.125,00 |
| 23.05.2025 | 54,87 | 55,87 | 54,87 | 55,66 | -0,66% | 155.100,00 |
| 22.05.2025 | 56,12 | 56,67 | 55,71 | 56,03 | -0,69% | 152.163,00 |
| 21.05.2025 | 57,40 | 57,61 | 56,32 | 56,42 | -2,79% | 275.288,00 |
| 20.05.2025 | 57,62 | 58,30 | 57,57 | 58,04 | 0,40% | 129.843,00 |
| 19.05.2025 | 57,26 | 57,96 | 57,23 | 57,81 | -0,45% | 159.765,00 |
| 16.05.2025 | 57,76 | 58,13 | 57,35 | 58,07 | 0,26% | 215.537,00 |
| 15.05.2025 | 55,41 | 58,26 | 55,41 | 57,92 | 0,68% | 162.326,00 |
| 14.05.2025 | 57,38 | 58,02 | 57,26 | 57,53 | -0,43% | 190.806,00 |
| 13.05.2025 | 58,52 | 58,52 | 57,56 | 57,78 | -0,65% | 191.073,00 |
| 12.05.2025 | 58,37 | 59,52 | 57,89 | 58,16 | 2,94% | 199.668,00 |
| 09.05.2025 | 56,82 | 57,17 | 56,22 | 56,50 | -0,56% | 112.322,00 |
| 08.05.2025 | 56,34 | 57,37 | 56,07 | 56,82 | 1,70% | 123.764,00 |
| 07.05.2025 | 56,70 | 56,70 | 55,46 | 55,87 | 0,05% | 159.597,00 |
| 06.05.2025 | 55,75 | 56,38 | 55,43 | 55,84 | -0,92% | 161.542,00 |
| 05.05.2025 | 56,21 | 57,14 | 56,14 | 56,36 | -0,86% | 170.161,00 |
| 02.05.2025 | 55,97 | 57,12 | 55,04 | 56,85 | 3,23% | 298.355,00 |
| 01.05.2025 | 54,74 | 55,60 | 53,64 | 55,07 | 0,88% | 325.761,00 |
| 30.04.2025 | 53,42 | 54,68 | 52,88 | 54,59 | 0,17% | 402.613,00 |
| 29.04.2025 | 55,25 | 55,30 | 52,78 | 54,50 | -2,07% | 346.363,00 |
| 28.04.2025 | 57,18 | 57,18 | 54,67 | 55,65 | 0,76% | 203.835,00 |
| 25.04.2025 | 54,85 | 55,48 | 54,59 | 55,23 | -0,88% | 149.850,00 |
| 24.04.2025 | 54,95 | 56,03 | 54,51 | 55,72 | 0,89% | 274.552,00 |
| 23.04.2025 | 56,39 | 56,67 | 54,87 | 55,23 | 1,98% | 193.178,00 |
| 22.04.2025 | 53,75 | 54,55 | 52,67 | 54,16 | 3,08% | 215.224,00 |
| 21.04.2025 | 52,75 | 53,00 | 52,20 | 52,54 | -1,57% | 213.214,00 |
| 17.04.2025 | 53,14 | 53,94 | 53,11 | 53,38 | 0,21% | 274.496,00 |
| 16.04.2025 | 53,10 | 54,10 | 52,72 | 53,27 | 0,36% | 323.315,00 |
| 15.04.2025 | 52,59 | 53,60 | 52,43 | 53,08 | 1,59% | 191.904,00 |
| 14.04.2025 | 51,95 | 52,56 | 51,02 | 52,25 | 1,52% | 301.704,00 |
| 11.04.2025 | 51,89 | 51,89 | 50,18 | 51,47 | 0,00% | 271.179,00 |
| 10.04.2025 | 53,07 | 53,35 | 50,09 | 51,47 | -5,23% | 304.612,00 |
| 09.04.2025 | 50,25 | 55,47 | 49,47 | 54,31 | 6,74% | 401.373,00 |
| 08.04.2025 | 53,10 | 53,72 | 50,14 | 50,88 | -0,64% | 276.359,00 |
| 07.04.2025 | 50,33 | 54,35 | 49,44 | 51,21 | -0,68% | 372.549,00 |
| 04.04.2025 | 50,83 | 52,04 | 50,03 | 51,56 | -3,21% | 410.064,00 |
| 03.04.2025 | 54,42 | 54,80 | 52,46 | 53,27 | -7,39% | 393.151,00 |
| 02.04.2025 | 55,96 | 57,56 | 55,96 | 57,52 | 1,18% | 249.277,00 |
| 01.04.2025 | 56,34 | 56,99 | 55,82 | 56,85 | -0,02% | 235.477,00 |
| 31.03.2025 | 56,05 | 57,02 | 55,95 | 56,86 | 0,19% | 214.151,00 |
| 28.03.2025 | 57,58 | 58,12 | 56,45 | 56,75 | -1,94% | 115.962,00 |
| 27.03.2025 | 57,99 | 58,60 | 57,57 | 57,87 | -0,41% | 153.388,00 |
| 26.03.2025 | 58,40 | 59,10 | 57,87 | 58,11 | -0,27% | 122.188,00 |
| 25.03.2025 | 58,40 | 58,63 | 57,94 | 58,27 | -0,05% | 196.202,00 |
| 24.03.2025 | 58,64 | 58,84 | 57,69 | 58,30 | 1,23% | 192.337,00 |
| 21.03.2025 | 57,07 | 57,78 | 56,39 | 57,59 | 0,75% | 684.662,00 |
| 20.03.2025 | 57,29 | 58,65 | 57,06 | 57,16 | -1,41% | 206.506,00 |
| 19.03.2025 | 58,33 | 58,66 | 57,41 | 57,98 | -0,21% | 306.311,00 |
| 18.03.2025 | 57,48 | 58,14 | 57,06 | 58,10 | 1,72% | 302.496,00 |