71,020$
3,05%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,75 | 71,47 | 68,75 | 71,02 | 3,05% | 21.638,00 |
| 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 |
| 27.08.2024 | 60,71 | 61,08 | 60,23 | 60,74 | -0,75% | 197.491,00 |
| 26.08.2024 | 62,30 | 62,89 | 61,11 | 61,20 | -0,47% | 183.357,00 |
| 23.08.2024 | 59,45 | 62,90 | 59,11 | 61,49 | 4,36% | 287.957,00 |
| 22.08.2024 | 58,82 | 59,35 | 58,47 | 58,92 | -0,12% | 126.166,00 |
| 21.08.2024 | 58,76 | 59,02 | 58,18 | 58,99 | 0,99% | 145.376,00 |
| 20.08.2024 | 59,35 | 59,35 | 58,37 | 58,41 | -2,03% | 141.475,00 |
| 19.08.2024 | 59,16 | 59,72 | 59,01 | 59,62 | 0,68% | 165.649,00 |
| 16.08.2024 | 57,72 | 59,59 | 57,72 | 59,22 | 2,44% | 234.233,00 |
| 15.08.2024 | 58,30 | 58,97 | 57,79 | 57,81 | 1,62% | 184.383,00 |
| 14.08.2024 | 57,39 | 57,39 | 56,00 | 56,89 | -0,25% | 150.361,00 |
| 13.08.2024 | 56,89 | 57,33 | 55,60 | 57,03 | 1,60% | 253.917,00 |
| 12.08.2024 | 57,87 | 58,51 | 55,93 | 56,13 | -2,21% | 199.187,00 |
| 09.08.2024 | 57,90 | 57,90 | 56,80 | 57,40 | -0,98% | 176.717,00 |
| 08.08.2024 | 57,49 | 57,99 | 57,04 | 57,97 | 2,20% | 248.182,00 |
| 07.08.2024 | 58,36 | 58,93 | 56,58 | 56,72 | -1,27% | 199.617,00 |
| 06.08.2024 | 57,13 | 58,27 | 56,69 | 57,45 | 0,24% | 217.399,00 |
| 05.08.2024 | 56,38 | 58,35 | 55,31 | 57,31 | -2,80% | 313.405,00 |
| 02.08.2024 | 58,12 | 58,97 | 57,34 | 58,96 | -1,77% | 399.580,00 |
| 01.08.2024 | 61,57 | 61,61 | 58,30 | 60,02 | -2,69% | 421.093,00 |
| 31.07.2024 | 61,45 | 63,29 | 60,71 | 61,68 | -0,03% | 953.884,00 |
| 30.07.2024 | 60,95 | 61,82 | 60,95 | 61,70 | 1,53% | 230.150,00 |
| 29.07.2024 | 62,81 | 63,06 | 60,73 | 60,77 | -3,26% | 221.604,00 |
| 26.07.2024 | 63,06 | 63,95 | 62,00 | 62,82 | 0,37% | 322.527,00 |
| 25.07.2024 | 60,63 | 63,03 | 60,56 | 62,59 | 4,09% | 381.743,00 |
| 24.07.2024 | 61,21 | 62,02 | 59,59 | 60,13 | -2,12% | 541.266,00 |
| 23.07.2024 | 58,61 | 62,49 | 57,86 | 61,43 | 3,45% | 455.426,00 |
| 22.07.2024 | 58,25 | 59,63 | 57,60 | 59,38 | 1,24% | 300.156,00 |
| 19.07.2024 | 58,26 | 59,78 | 58,13 | 58,65 | 0,46% | 407.344,00 |
| 18.07.2024 | 57,50 | 59,54 | 57,50 | 58,38 | 0,50% | 459.415,00 |
| 17.07.2024 | 55,92 | 58,78 | 55,73 | 58,09 | 2,58% | 404.001,00 |
| 16.07.2024 | 54,87 | 57,10 | 54,61 | 56,63 | 4,20% | 461.680,00 |
| 15.07.2024 | 52,92 | 54,84 | 52,84 | 54,35 | 4,36% | 400.006,00 |
| 12.07.2024 | 51,88 | 52,87 | 51,61 | 52,08 | 1,54% | 402.338,00 |
| 11.07.2024 | 49,26 | 51,64 | 49,00 | 51,29 | 6,48% | 471.430,00 |
| 10.07.2024 | 47,04 | 48,20 | 46,82 | 48,17 | 2,55% | 343.165,00 |
| 09.07.2024 | 45,95 | 47,02 | 45,72 | 46,97 | 1,91% | 164.315,00 |
| 08.07.2024 | 46,24 | 46,51 | 45,81 | 46,09 | 0,50% | 115.432,00 |
| 05.07.2024 | 46,15 | 46,26 | 45,64 | 45,86 | -0,82% | 236.022,00 |