56,612$
1,80%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |