59,400$
1,28%
Echtzeit-Aktienkurs Community Financial System Inc
Bid:
Ask:
Aktienkurse zur Community Financial System Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 59,24 | 59,80 | 58,85 | 59,39 | 1,26% | 268.768,00 |
| 31.03.2026 | 58,49 | 58,72 | 57,44 | 58,65 | 1,72% | 307.949,00 |
| 30.03.2026 | 57,32 | 57,81 | 56,73 | 57,66 | 1,51% | 224.317,00 |
| 27.03.2026 | 57,66 | 57,72 | 56,62 | 56,80 | -1,92% | 274.773,00 |
| 26.03.2026 | 57,52 | 58,21 | 57,24 | 57,91 | 0,52% | 176.276,00 |
| 25.03.2026 | 58,37 | 58,54 | 56,64 | 57,61 | 0,52% | 210.972,00 |
| 24.03.2026 | 56,85 | 57,99 | 56,58 | 57,31 | 0,09% | 325.480,00 |
| 23.03.2026 | 57,93 | 58,83 | 57,21 | 57,26 | 1,72% | 303.484,00 |
| 20.03.2026 | 56,69 | 56,69 | 55,59 | 56,29 | 0,16% | 755.670,00 |
| 19.03.2026 | 55,41 | 56,64 | 54,90 | 56,20 | 1,06% | 312.054,00 |
| 18.03.2026 | 56,57 | 56,57 | 55,45 | 55,61 | -1,82% | 374.433,00 |
| 17.03.2026 | 57,76 | 58,10 | 56,34 | 56,64 | -1,24% | 238.385,00 |
| 16.03.2026 | 57,39 | 57,99 | 57,30 | 57,35 | -0,12% | 237.949,00 |
| 13.03.2026 | 57,74 | 57,88 | 56,84 | 57,42 | 0,30% | 287.310,00 |
| 12.03.2026 | 56,46 | 57,73 | 56,33 | 57,25 | -0,64% | 283.285,00 |
| 11.03.2026 | 58,30 | 58,39 | 57,03 | 57,62 | -0,91% | 193.091,00 |
| 10.03.2026 | 57,85 | 59,43 | 57,28 | 58,15 | -0,26% | 236.665,00 |
| 09.03.2026 | 57,96 | 58,61 | 56,37 | 58,30 | -1,04% | 229.342,00 |
| 06.03.2026 | 58,84 | 59,18 | 57,62 | 58,91 | -1,80% | 209.637,00 |
| 05.03.2026 | 60,26 | 61,08 | 59,48 | 59,99 | -1,77% | 178.985,00 |
| 04.03.2026 | 61,37 | 61,72 | 61,01 | 61,07 | -0,10% | 231.482,00 |
| 03.03.2026 | 59,69 | 61,41 | 59,19 | 61,13 | 0,25% | 246.848,00 |
| 02.03.2026 | 59,27 | 61,59 | 59,10 | 60,98 | 0,71% | 198.971,00 |
| 27.02.2026 | 61,89 | 61,94 | 60,21 | 60,55 | -3,89% | 295.740,00 |
| 26.02.2026 | 64,09 | 64,80 | 62,60 | 63,00 | -0,97% | 192.994,00 |
| 25.02.2026 | 62,81 | 64,17 | 62,81 | 63,62 | 1,26% | 216.272,00 |
| 24.02.2026 | 62,80 | 63,90 | 62,62 | 62,83 | 0,05% | 226.155,00 |
| 23.02.2026 | 64,89 | 64,91 | 62,49 | 62,80 | -3,37% | 352.805,00 |
| 20.02.2026 | 64,82 | 65,55 | 64,13 | 64,99 | 0,43% | 276.495,00 |
| 19.02.2026 | 63,18 | 64,95 | 62,85 | 64,71 | 1,24% | 203.843,00 |
| 18.02.2026 | 65,55 | 66,54 | 63,60 | 63,92 | -2,65% | 212.611,00 |
| 17.02.2026 | 66,59 | 67,00 | 65,00 | 65,66 | -1,03% | 233.892,00 |
| 13.02.2026 | 65,89 | 66,79 | 65,25 | 66,34 | 0,41% | 195.322,00 |
| 12.02.2026 | 66,85 | 67,50 | 65,34 | 66,07 | -0,33% | 336.178,00 |
| 11.02.2026 | 66,97 | 67,25 | 65,61 | 66,29 | -0,21% | 206.979,00 |
| 10.02.2026 | 66,56 | 67,48 | 65,85 | 66,43 | -0,51% | 330.367,00 |
| 09.02.2026 | 66,10 | 67,50 | 65,95 | 66,77 | 0,57% | 230.619,00 |
| 06.02.2026 | 65,78 | 66,79 | 65,78 | 66,39 | 1,53% | 249.772,00 |
| 05.02.2026 | 65,46 | 65,84 | 64,97 | 65,39 | 0,23% | 248.780,00 |
| 04.02.2026 | 65,00 | 66,00 | 64,47 | 65,24 | 1,30% | 261.141,00 |
| 03.02.2026 | 63,76 | 65,27 | 63,67 | 64,40 | 1,00% | 263.060,00 |
| 02.02.2026 | 62,70 | 64,25 | 62,15 | 63,76 | 2,02% | 221.121,00 |
| 30.01.2026 | 61,90 | 62,82 | 61,68 | 62,50 | 0,10% | 418.769,00 |
| 29.01.2026 | 61,23 | 63,00 | 61,04 | 62,44 | 2,23% | 239.731,00 |
| 28.01.2026 | 61,55 | 62,24 | 60,98 | 61,08 | -0,62% | 230.603,00 |
| 27.01.2026 | 60,77 | 61,74 | 59,61 | 61,46 | -0,50% | 214.727,00 |
| 26.01.2026 | 62,07 | 62,73 | 61,04 | 61,77 | -0,35% | 333.657,00 |
| 23.01.2026 | 63,72 | 63,95 | 61,38 | 61,99 | -3,59% | 258.159,00 |
| 22.01.2026 | 64,16 | 65,35 | 64,06 | 64,30 | 0,34% | 273.198,00 |
| 21.01.2026 | 61,51 | 64,25 | 60,80 | 64,08 | 5,07% | 232.401,00 |
| 20.01.2026 | 61,19 | 61,78 | 60,84 | 60,99 | -1,28% | 217.009,00 |
| 16.01.2026 | 62,54 | 63,00 | 61,77 | 61,78 | -1,51% | 242.190,00 |
| 15.01.2026 | 61,61 | 63,13 | 61,45 | 62,73 | 2,35% | 229.349,00 |
| 14.01.2026 | 59,99 | 61,44 | 59,97 | 61,29 | 1,95% | 137.260,00 |
| 13.01.2026 | 60,27 | 60,89 | 59,80 | 60,12 | -1,28% | 317.875,00 |
| 12.01.2026 | 60,73 | 61,40 | 60,53 | 60,90 | -0,62% | 310.603,00 |
| 09.01.2026 | 61,56 | 61,78 | 60,98 | 61,28 | -0,42% | 189.450,00 |
| 08.01.2026 | 60,32 | 62,12 | 59,97 | 61,54 | 1,30% | 239.245,00 |
| 07.01.2026 | 59,70 | 60,98 | 59,58 | 60,75 | 0,98% | 210.354,00 |
| 06.01.2026 | 58,26 | 60,19 | 58,26 | 60,16 | 2,30% | 201.141,00 |
| 05.01.2026 | 57,71 | 59,71 | 57,71 | 58,81 | 1,22% | 171.964,00 |
| 02.01.2026 | 58,47 | 58,47 | 56,74 | 58,10 | 1,15% | 240.649,00 |
| 31.12.2025 | 58,08 | 58,13 | 57,20 | 57,44 | -0,78% | 209.819,00 |
| 30.12.2025 | 58,80 | 58,85 | 57,88 | 57,89 | -1,63% | 133.877,00 |
| 29.12.2025 | 59,21 | 59,40 | 58,41 | 58,85 | -0,32% | 127.142,00 |
| 26.12.2025 | 59,47 | 59,51 | 58,74 | 59,04 | -0,07% | 92.730,00 |
| 24.12.2025 | 59,18 | 59,41 | 58,65 | 59,08 | -0,35% | 76.201,00 |
| 23.12.2025 | 59,03 | 59,59 | 59,02 | 59,29 | -0,07% | 175.043,00 |
| 22.12.2025 | 60,29 | 60,98 | 59,22 | 59,33 | -1,62% | 276.387,00 |
| 19.12.2025 | 60,51 | 60,88 | 59,51 | 60,31 | -0,66% | 777.957,00 |
| 18.12.2025 | 61,14 | 61,21 | 59,83 | 60,71 | 0,03% | 216.027,00 |
| 17.12.2025 | 60,27 | 60,97 | 59,63 | 60,69 | 1,47% | 200.695,00 |
| 16.12.2025 | 59,85 | 60,24 | 59,38 | 59,81 | -0,61% | 290.546,00 |
| 15.12.2025 | 60,68 | 61,11 | 59,57 | 60,18 | 0,25% | 229.809,00 |
| 12.12.2025 | 60,34 | 60,54 | 59,53 | 60,03 | -1,10% | 181.800,00 |
| 11.12.2025 | 59,97 | 61,24 | 59,97 | 60,70 | 0,86% | 240.634,00 |
| 10.12.2025 | 58,53 | 60,92 | 58,04 | 60,18 | 2,68% | 322.622,00 |
| 09.12.2025 | 59,19 | 60,50 | 58,31 | 58,61 | -1,33% | 188.144,00 |
| 08.12.2025 | 58,79 | 59,85 | 58,18 | 59,40 | 1,24% | 274.590,00 |
| 05.12.2025 | 58,24 | 58,85 | 58,06 | 58,67 | 0,20% | 152.508,00 |
| 04.12.2025 | 58,20 | 58,75 | 57,91 | 58,55 | -0,02% | 178.955,00 |
| 03.12.2025 | 58,33 | 58,67 | 57,51 | 58,56 | 1,46% | 199.573,00 |
| 02.12.2025 | 57,75 | 58,29 | 57,53 | 57,72 | -0,47% | 157.123,00 |
| 01.12.2025 | 56,48 | 58,05 | 56,27 | 57,99 | 2,17% | 232.040,00 |
| 28.11.2025 | 56,88 | 57,24 | 56,53 | 56,76 | -0,98% | 175.322,00 |
| 26.11.2025 | 57,69 | 58,28 | 57,29 | 57,32 | -1,16% | 352.232,00 |
| 25.11.2025 | 57,29 | 58,84 | 56,77 | 57,99 | 2,31% | 249.422,00 |
| 24.11.2025 | 56,78 | 57,12 | 56,02 | 56,68 | -0,53% | 181.979,00 |
| 21.11.2025 | 55,18 | 57,55 | 55,18 | 56,98 | 3,85% | 213.613,00 |
| 20.11.2025 | 55,03 | 55,52 | 54,34 | 54,87 | 1,14% | 388.526,00 |
| 19.11.2025 | 53,82 | 54,57 | 53,55 | 54,25 | 1,08% | 236.993,00 |
| 18.11.2025 | 54,39 | 56,03 | 53,46 | 53,67 | -1,85% | 335.957,00 |
| 17.11.2025 | 56,53 | 56,72 | 54,41 | 54,68 | -3,19% | 250.192,00 |
| 14.11.2025 | 56,13 | 56,69 | 55,27 | 56,48 | 0,37% | 136.256,00 |
| 13.11.2025 | 56,97 | 57,48 | 55,97 | 56,27 | -1,49% | 181.104,00 |
| 12.11.2025 | 57,40 | 58,73 | 57,09 | 57,12 | -0,42% | 201.189,00 |
| 11.11.2025 | 56,73 | 57,45 | 56,24 | 57,36 | 1,61% | 97.918,00 |
| 10.11.2025 | 57,05 | 57,83 | 56,31 | 56,45 | -0,70% | 180.215,00 |
| 07.11.2025 | 56,31 | 57,01 | 56,01 | 56,85 | 1,01% | 157.382,00 |
| 06.11.2025 | 56,17 | 57,17 | 56,16 | 56,28 | -0,72% | 226.481,00 |