50,820$
-4,60%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,83 | 51,83 | 50,13 | 50,82 | -4,60% | 43.829,00 |
| 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 |
| 17.03.2025 | 57,23 | 57,64 | 56,92 | 57,12 | -0,19% | 243.781,00 |
| 14.03.2025 | 56,08 | 57,34 | 55,99 | 57,23 | 2,05% | 191.082,00 |
| 13.03.2025 | 57,40 | 57,60 | 55,98 | 56,08 | -1,75% | 191.949,00 |
| 12.03.2025 | 56,86 | 57,63 | 56,03 | 57,08 | 1,39% | 259.220,00 |
| 11.03.2025 | 57,58 | 57,58 | 56,00 | 56,30 | -0,58% | 302.252,00 |
| 10.03.2025 | 58,68 | 59,03 | 56,41 | 56,63 | -4,92% | 245.245,00 |
| 07.03.2025 | 59,47 | 59,78 | 58,46 | 59,56 | 0,05% | 240.043,00 |
| 06.03.2025 | 58,76 | 60,13 | 58,59 | 59,53 | -0,68% | 215.828,00 |
| 05.03.2025 | 60,71 | 61,37 | 59,32 | 59,94 | -1,19% | 360.018,00 |
| 04.03.2025 | 63,27 | 63,29 | 60,55 | 60,66 | -5,28% | 324.709,00 |
| 03.03.2025 | 64,37 | 65,35 | 63,42 | 64,04 | 1,19% | 270.872,00 |
| 28.02.2025 | 63,39 | 64,09 | 62,85 | 63,29 | 0,27% | 325.304,00 |
| 27.02.2025 | 63,07 | 63,97 | 62,85 | 63,12 | -0,02% | 122.493,00 |
| 26.02.2025 | 62,92 | 63,83 | 62,23 | 63,13 | 0,41% | 193.892,00 |
| 25.02.2025 | 62,64 | 63,44 | 62,50 | 62,87 | 0,95% | 226.136,00 |
| 24.02.2025 | 63,54 | 63,58 | 62,21 | 62,28 | -1,38% | 166.213,00 |
| 21.02.2025 | 65,25 | 66,81 | 62,93 | 63,15 | -1,24% | 259.365,00 |
| 20.02.2025 | 65,00 | 65,10 | 63,35 | 63,94 | -1,84% | 153.548,00 |
| 19.02.2025 | 65,02 | 65,67 | 64,69 | 65,14 | -0,60% | 155.087,00 |
| 18.02.2025 | 65,15 | 66,03 | 64,79 | 65,53 | 0,74% | 156.831,00 |
| 14.02.2025 | 65,48 | 66,35 | 64,85 | 65,05 | -0,23% | 83.621,00 |
| 13.02.2025 | 65,30 | 65,40 | 64,62 | 65,20 | 0,76% | 123.094,00 |
| 12.02.2025 | 65,97 | 66,41 | 64,63 | 64,71 | -3,43% | 188.817,00 |
| 11.02.2025 | 66,19 | 67,46 | 65,70 | 67,01 | 1,19% | 166.916,00 |
| 10.02.2025 | 66,58 | 67,06 | 66,07 | 66,22 | -1,00% | 233.079,00 |
| 07.02.2025 | 67,67 | 67,67 | 66,51 | 66,89 | -1,62% | 247.619,00 |
| 06.02.2025 | 67,28 | 68,11 | 66,79 | 67,99 | 1,33% | 163.457,00 |
| 05.02.2025 | 66,75 | 67,17 | 66,33 | 67,10 | 0,69% | 136.715,00 |
| 04.02.2025 | 64,44 | 66,65 | 64,31 | 66,64 | 3,48% | 163.501,00 |
| 03.02.2025 | 63,99 | 65,40 | 63,14 | 64,40 | -1,72% | 184.032,00 |
| 31.01.2025 | 65,56 | 66,20 | 65,01 | 65,53 | -0,05% | 323.279,00 |
| 30.01.2025 | 65,69 | 66,47 | 64,99 | 65,56 | 0,83% | 142.073,00 |
| 29.01.2025 | 64,70 | 65,86 | 64,25 | 65,02 | -0,49% | 213.613,00 |
| 28.01.2025 | 66,45 | 66,63 | 65,26 | 65,34 | -1,45% | 217.800,00 |
| 27.01.2025 | 65,83 | 67,00 | 65,77 | 66,30 | 0,99% | 267.107,00 |
| 24.01.2025 | 64,51 | 66,30 | 64,36 | 65,65 | 1,02% | 286.094,00 |
| 23.01.2025 | 64,73 | 65,07 | 64,21 | 64,99 | 0,18% | 289.584,00 |
| 22.01.2025 | 64,79 | 65,61 | 64,18 | 64,87 | -0,70% | 433.320,00 |
| 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 |