Echtzeit-Aktienkurs Community Bank System
Bid:
Ask:
Aktienkurse zur Community Bank System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 71,40 | 72,70 | 71,00 | 71,13 | -2,19% | - |
| 25.02.2021 | 72,78 | 72,78 | 72,45 | 72,72 | -1,51% | - |
| 24.02.2021 | 73,29 | 74,10 | 72,95 | 73,84 | 1,98% | - |
| 23.02.2021 | 71,74 | 72,63 | 70,92 | 72,40 | 0,84% | - |
| 22.02.2021 | 70,10 | 71,94 | 69,71 | 71,80 | 2,36% | - |
| 19.02.2021 | 69,83 | 70,29 | 69,55 | 70,15 | 0,56% | - |
| 18.02.2021 | 70,06 | 70,38 | 69,17 | 69,76 | -0,31% | - |
| 17.02.2021 | 69,92 | 70,37 | 0,00 | 69,97 | -0,68% | - |
| 16.02.2021 | 70,52 | 70,92 | 69,98 | 70,45 | 0,84% | - |
| 12.02.2021 | 70,45 | 70,93 | 69,30 | 69,86 | -0,26% | - |
| 11.02.2021 | 70,64 | 70,89 | 0,00 | 70,05 | -0,26% | - |
| 10.02.2021 | 70,68 | 71,48 | 69,90 | 70,23 | -1,23% | - |
| 09.02.2021 | 69,19 | 71,23 | 69,16 | 71,11 | 1,99% | - |
| 08.02.2021 | 69,28 | 69,95 | 68,46 | 69,72 | 2,01% | - |
| 05.02.2021 | 67,66 | 68,36 | 67,31 | 68,35 | -0,07% | - |
| 04.02.2021 | 68,41 | 68,41 | 68,39 | 68,39 | 2,61% | - |
| 03.02.2021 | 66,16 | 66,83 | 65,60 | 66,65 | -0,49% | - |
| 02.02.2021 | 66,39 | 67,49 | 66,38 | 66,98 | 1,28% | - |
| 01.02.2021 | 64,69 | 66,39 | 64,62 | 66,13 | 2,21% | - |
| 29.01.2021 | 64,70 | 64,70 | 64,70 | 64,70 | -1,57% | - |
| 28.01.2021 | 65,74 | 65,74 | 65,74 | 65,74 | 0,28% | - |
| 27.01.2021 | 65,43 | 66,61 | 64,85 | 65,55 | -2,54% | - |
| 26.01.2021 | 67,73 | 67,73 | 67,22 | 67,26 | -0,85% | - |
| 25.01.2021 | 68,75 | 68,75 | 66,55 | 67,84 | -3,89% | - |
| 22.01.2021 | 68,16 | 70,62 | 68,08 | 70,59 | 3,78% | - |
| 21.01.2021 | 67,79 | 68,10 | 67,74 | 68,02 | -1,29% | - |
| 20.01.2021 | 68,35 | 69,19 | 67,99 | 68,91 | 1,35% | - |
| 19.01.2021 | 67,90 | 68,60 | 67,50 | 67,99 | -0,48% | - |
| 15.01.2021 | 67,17 | 68,70 | 67,12 | 68,32 | 0,31% | - |
| 14.01.2021 | 67,29 | 68,56 | 66,78 | 68,11 | 2,31% | - |
| 13.01.2021 | 66,62 | 66,96 | 65,98 | 66,57 | -1,45% | - |
| 12.01.2021 | 68,28 | 68,28 | 67,02 | 67,55 | 0,27% | - |
| 11.01.2021 | 66,33 | 67,41 | 66,28 | 67,37 | 1,06% | - |
| 08.01.2021 | 67,57 | 67,89 | 65,45 | 66,66 | -2,37% | - |
| 07.01.2021 | 68,54 | 68,73 | 67,66 | 68,28 | 0,59% | - |
| 06.01.2021 | 67,12 | 69,10 | 66,96 | 67,88 | 7,35% | - |
| 05.01.2021 | 62,44 | 64,11 | 62,05 | 63,23 | 1,60% | - |
| 04.01.2021 | 62,42 | 62,62 | 61,21 | 62,23 | -0,35% | - |
| 31.12.2020 | 61,94 | 62,54 | 61,72 | 62,45 | 0,80% | - |
| 30.12.2020 | 62,51 | 62,62 | 61,85 | 61,96 | -0,58% | - |
| 29.12.2020 | 62,81 | 62,81 | 61,92 | 62,32 | -3,32% | - |
| 28.12.2020 | 63,25 | 64,50 | 61,22 | 64,46 | 4,52% | - |
| 24.12.2020 | 61,89 | 62,77 | 61,60 | 61,67 | -1,63% | - |
| 23.12.2020 | 61,83 | 62,76 | 61,72 | 62,69 | 2,09% | - |
| 22.12.2020 | 62,04 | 62,06 | 61,19 | 61,41 | -1,15% | - |
| 21.12.2020 | 61,74 | 62,54 | 61,70 | 62,12 | -1,73% | - |
| 18.12.2020 | 64,45 | 64,50 | 62,83 | 63,22 | -6,94% | - |
| 17.12.2020 | 64,99 | 70,87 | 64,99 | 67,93 | 4,12% | - |
| 16.12.2020 | 65,84 | 65,86 | 65,13 | 65,25 | -0,61% | - |
| 15.12.2020 | 64,59 | 66,02 | 64,34 | 65,65 | 1,57% | - |
| 14.12.2020 | 66,06 | 66,29 | 64,61 | 64,63 | 0,64% | - |
| 11.12.2020 | 64,45 | 64,62 | 63,98 | 64,22 | -0,98% | - |
| 10.12.2020 | 64,52 | 65,02 | 64,28 | 64,86 | -9,72% | - |
| 09.12.2020 | 65,15 | 71,84 | 59,32 | 71,84 | 10,35% | - |
| 08.12.2020 | 64,28 | 65,17 | 63,96 | 65,10 | 0,90% | - |
| 07.12.2020 | 64,27 | 65,02 | 63,84 | 64,52 | -0,22% | - |
| 04.12.2020 | 63,85 | 64,81 | 63,54 | 64,66 | 2,42% | - |
| 03.12.2020 | 63,66 | 64,32 | 63,08 | 63,13 | -0,39% | - |
| 02.12.2020 | 63,19 | 64,42 | 62,90 | 63,38 | 0,34% | - |
| 01.12.2020 | 63,81 | 64,10 | 62,46 | 63,17 | 1,67% | - |
| 30.11.2020 | 63,88 | 64,45 | 62,12 | 62,13 | -3,40% | - |
| 27.11.2020 | 64,42 | 66,22 | 63,92 | 64,32 | -4,29% | - |
| 25.11.2020 | 65,90 | 67,21 | 65,47 | 67,20 | -0,04% | - |
| 24.11.2020 | 66,69 | 67,37 | 65,95 | 67,23 | 4,19% | - |
| 23.11.2020 | 64,64 | 65,27 | 64,50 | 64,53 | -0,11% | - |
| 20.11.2020 | 64,12 | 64,74 | 63,85 | 64,60 | -0,65% | - |
| 19.11.2020 | 63,80 | 66,12 | 63,61 | 65,02 | 0,73% | - |
| 18.11.2020 | 65,96 | 66,21 | 64,48 | 64,55 | -2,46% | - |
| 17.11.2020 | 64,89 | 67,43 | 64,79 | 66,17 | -0,14% | - |
| 16.11.2020 | 65,54 | 66,34 | 64,82 | 66,26 | 4,15% | - |
| 13.11.2020 | 63,53 | 64,10 | 62,46 | 63,62 | 1,39% | - |
| 12.11.2020 | 62,52 | 63,11 | 61,84 | 62,75 | -0,86% | - |
| 11.11.2020 | 63,30 | 66,16 | 0,00 | 63,29 | -3,25% | - |
| 10.11.2020 | 65,80 | 66,22 | 64,33 | 65,42 | 1,25% | - |
| 09.11.2020 | 63,63 | 66,49 | 63,33 | 64,61 | 12,79% | - |
| 06.11.2020 | 58,01 | 59,13 | 57,16 | 57,29 | -1,76% | - |
| 05.11.2020 | 57,11 | 58,82 | 56,77 | 58,31 | 3,34% | - |
| 04.11.2020 | 59,06 | 59,33 | 56,35 | 56,43 | -7,43% | - |
| 03.11.2020 | 60,71 | 61,33 | 59,75 | 60,96 | 3,43% | - |
| 02.11.2020 | 58,11 | 59,29 | 58,00 | 58,94 | 2,20% | - |
| 30.10.2020 | 57,49 | 58,47 | 0,00 | 57,67 | 1,21% | - |
| 29.10.2020 | 55,84 | 57,10 | 55,25 | 56,98 | 1,32% | - |
| 28.10.2020 | 57,65 | 57,65 | 55,96 | 56,23 | -3,32% | - |
| 27.10.2020 | 60,00 | 60,04 | 58,08 | 58,16 | -3,07% | - |
| 26.10.2020 | 58,99 | 60,27 | 58,60 | 60,01 | 3,83% | - |
| 23.10.2020 | 60,18 | 60,24 | 57,79 | 57,79 | -0,28% | - |
| 22.10.2020 | 57,99 | 59,40 | 57,59 | 57,95 | -1,49% | - |
| 21.10.2020 | 57,51 | 58,83 | 57,22 | 58,83 | 2,80% | - |
| 20.10.2020 | 57,24 | 57,95 | 56,99 | 57,23 | -0,71% | - |
| 19.10.2020 | 57,79 | 57,82 | 56,13 | 57,64 | 0,36% | - |
| 16.10.2020 | 56,86 | 57,88 | 56,68 | 57,43 | 1,72% | - |
| 15.10.2020 | 56,04 | 57,53 | 55,83 | 56,46 | -1,60% | - |
| 14.10.2020 | 57,07 | 57,38 | 56,04 | 57,38 | 0,17% | - |
| 13.10.2020 | 58,23 | 58,40 | 57,00 | 57,29 | -2,95% | - |
| 12.10.2020 | 58,17 | 59,19 | 58,12 | 59,03 | 1,15% | - |
| 09.10.2020 | 59,06 | 59,12 | 58,01 | 58,36 | -0,39% | - |
| 08.10.2020 | 57,81 | 59,00 | 0,00 | 58,59 | 1,90% | - |
| 07.10.2020 | 58,59 | 58,66 | 56,96 | 57,49 | 0,35% | - |
| 06.10.2020 | 56,39 | 58,84 | 56,39 | 57,29 | 1,63% | - |
| 05.10.2020 | 56,07 | 56,82 | 55,59 | 56,37 | 2,27% | - |