42,510$
2,36%
Echtzeit-Aktienkurs Community Bank System
Bid:
Ask:
Aktienkurse zur Community Bank System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 41,54 | 42,86 | 41,50 | 42,48 | 2,29% | 376.006,00 |
| 17.04.2024 | 42,01 | 42,33 | 41,53 | 41,53 | -0,38% | 215.301,00 |
| 16.04.2024 | 42,11 | 42,14 | 41,59 | 41,69 | -2,04% | 244.885,00 |
| 15.04.2024 | 42,92 | 43,55 | 41,94 | 42,56 | -0,84% | 244.162,00 |
| 12.04.2024 | 43,01 | 43,29 | 42,71 | 42,92 | -1,31% | 171.429,00 |
| 11.04.2024 | 43,90 | 44,09 | 43,18 | 43,49 | -0,07% | 194.295,00 |
| 10.04.2024 | 45,36 | 46,15 | 43,17 | 43,52 | -6,61% | 306.549,00 |
| 09.04.2024 | 46,31 | 46,80 | 46,14 | 46,60 | 1,13% | 148.260,00 |
| 08.04.2024 | 45,47 | 46,08 | 45,39 | 46,08 | 2,04% | 179.608,00 |
| 05.04.2024 | 45,48 | 45,70 | 45,09 | 45,16 | -1,05% | 159.676,00 |
| 04.04.2024 | 46,65 | 47,14 | 45,57 | 45,64 | -0,91% | 185.929,00 |
| 03.04.2024 | 45,97 | 46,65 | 45,97 | 46,06 | -0,69% | 222.535,00 |
| 02.04.2024 | 46,92 | 47,53 | 45,88 | 46,38 | -1,80% | 281.731,00 |
| 01.04.2024 | 48,19 | 48,19 | 46,92 | 47,23 | -1,67% | 204.262,00 |
| 28.03.2024 | 47,32 | 48,21 | 47,24 | 48,03 | 1,33% | 391.890,00 |
| 27.03.2024 | 45,96 | 47,42 | 45,96 | 47,40 | 3,83% | 209.680,00 |
| 26.03.2024 | 45,81 | 46,16 | 45,17 | 45,65 | 0,37% | 206.383,00 |
| 25.03.2024 | 45,35 | 46,18 | 45,14 | 45,48 | 0,07% | 166.484,00 |
| 22.03.2024 | 46,28 | 46,29 | 45,04 | 45,45 | -1,75% | 175.704,00 |
| 21.03.2024 | 46,23 | 46,77 | 46,06 | 46,26 | 0,61% | 271.225,00 |
| 20.03.2024 | 44,06 | 46,45 | 44,04 | 45,98 | 3,86% | 305.312,00 |
| 19.03.2024 | 44,15 | 44,64 | 43,94 | 44,27 | -0,07% | 251.028,00 |
| 18.03.2024 | 44,67 | 44,67 | 43,90 | 44,30 | -0,43% | 321.605,00 |
| 15.03.2024 | 43,48 | 44,68 | 43,48 | 44,49 | 1,92% | 824.409,00 |
| 14.03.2024 | 45,01 | 45,12 | 42,86 | 43,65 | -4,57% | 357.393,00 |
| 13.03.2024 | 45,97 | 46,72 | 45,58 | 45,74 | -0,67% | 250.034,00 |
| 12.03.2024 | 46,99 | 46,99 | 46,01 | 46,05 | -2,52% | 251.493,00 |
| 11.03.2024 | 47,05 | 47,70 | 47,05 | 47,24 | 0,04% | 279.641,00 |
| 08.03.2024 | 48,00 | 48,04 | 47,20 | 47,22 | -0,02% | 380.674,00 |
| 07.03.2024 | 47,57 | 47,95 | 47,10 | 47,23 | 0,64% | 295.553,00 |
| 06.03.2024 | 46,75 | 47,73 | 45,85 | 46,93 | 0,39% | 601.353,00 |
| 05.03.2024 | 44,71 | 46,78 | 44,71 | 46,75 | 4,07% | 215.987,00 |
| 04.03.2024 | 45,26 | 46,03 | 44,67 | 44,92 | -0,60% | 287.209,00 |
| 01.03.2024 | 45,02 | 45,37 | 44,10 | 45,19 | -0,24% | 238.553,00 |
| 29.02.2024 | 45,18 | 46,09 | 44,93 | 45,30 | 2,26% | 299.700,00 |
| 28.02.2024 | 43,96 | 44,82 | 43,96 | 44,30 | -0,36% | 232.051,00 |
| 27.02.2024 | 44,33 | 44,57 | 44,06 | 44,46 | 0,95% | 186.632,00 |
| 26.02.2024 | 43,98 | 44,59 | 43,81 | 44,04 | -0,72% | 162.495,00 |
| 23.02.2024 | 44,16 | 44,83 | 43,82 | 44,36 | -0,05% | 137.046,00 |
| 22.02.2024 | 44,57 | 44,78 | 43,95 | 44,38 | -0,96% | 180.969,00 |
| 21.02.2024 | 45,19 | 45,19 | 44,66 | 44,81 | -1,02% | 212.288,00 |
| 20.02.2024 | 45,23 | 46,11 | 45,07 | 45,27 | -1,26% | 207.439,00 |
| 16.02.2024 | 45,69 | 46,11 | 45,14 | 45,85 | -0,65% | 306.519,00 |
| 15.02.2024 | 44,97 | 46,34 | 44,87 | 46,15 | 3,61% | 248.634,00 |
| 14.02.2024 | 43,78 | 44,74 | 43,15 | 44,54 | 2,98% | 326.595,00 |
| 13.02.2024 | 43,79 | 44,40 | 42,34 | 43,25 | -4,92% | 350.813,00 |
| 12.02.2024 | 44,80 | 46,24 | 44,80 | 45,49 | 1,36% | 249.518,00 |
| 09.02.2024 | 44,08 | 44,99 | 43,66 | 44,88 | 1,91% | 226.715,00 |
| 08.02.2024 | 43,54 | 44,23 | 43,52 | 44,04 | 0,87% | 183.579,00 |
| 07.02.2024 | 44,09 | 44,09 | 42,96 | 43,66 | -0,98% | 269.646,00 |
| 06.02.2024 | 44,19 | 44,90 | 43,79 | 44,09 | -0,43% | 225.401,00 |
| 05.02.2024 | 44,53 | 44,82 | 43,86 | 44,28 | -1,80% | 210.872,00 |
| 02.02.2024 | 44,25 | 45,56 | 43,95 | 45,09 | -0,64% | 335.854,00 |
| 01.02.2024 | 46,14 | 46,54 | 43,58 | 45,38 | -0,85% | 360.627,00 |
| 31.01.2024 | 47,31 | 47,92 | 45,60 | 45,77 | -5,06% | 403.237,00 |
| 30.01.2024 | 48,87 | 49,12 | 48,19 | 48,21 | -2,17% | 207.856,00 |
| 29.01.2024 | 48,76 | 49,30 | 48,51 | 49,28 | 1,27% | 444.049,00 |
| 26.01.2024 | 48,46 | 48,97 | 48,14 | 48,66 | 1,42% | 692.849,00 |
| 25.01.2024 | 48,89 | 49,42 | 47,67 | 47,98 | -0,72% | 415.141,00 |
| 24.01.2024 | 49,62 | 50,18 | 48,29 | 48,33 | -1,45% | 643.241,00 |
| 23.01.2024 | 50,13 | 50,46 | 49,01 | 49,04 | -3,14% | 361.673,00 |
| 22.01.2024 | 49,83 | 50,76 | 49,50 | 50,63 | 2,66% | 286.216,00 |
| 19.01.2024 | 47,93 | 49,33 | 47,47 | 49,32 | 3,27% | 248.699,00 |
| 18.01.2024 | 48,25 | 48,54 | 47,38 | 47,76 | -0,13% | 158.908,00 |
| 17.01.2024 | 47,39 | 48,50 | 47,39 | 47,82 | -1,12% | 189.640,00 |
| 16.01.2024 | 48,39 | 48,94 | 48,16 | 48,36 | -1,69% | 178.182,00 |
| 12.01.2024 | 50,21 | 50,39 | 48,80 | 49,19 | -0,91% | 185.944,00 |
| 11.01.2024 | 49,82 | 49,87 | 48,77 | 49,64 | -1,21% | 529.139,00 |
| 10.01.2024 | 49,85 | 50,34 | 49,35 | 50,25 | 0,10% | 208.854,00 |
| 09.01.2024 | 50,42 | 50,59 | 49,98 | 50,20 | -2,05% | 192.998,00 |
| 08.01.2024 | 50,63 | 51,30 | 50,29 | 51,25 | 0,77% | 231.207,00 |
| 05.01.2024 | 49,87 | 51,07 | 49,85 | 50,86 | 0,99% | 313.440,00 |
| 04.01.2024 | 50,63 | 50,98 | 50,01 | 50,36 | -0,02% | 361.666,00 |
| 03.01.2024 | 52,38 | 52,38 | 50,06 | 50,37 | -4,26% | 420.810,00 |
| 02.01.2024 | 51,81 | 53,48 | 51,81 | 52,61 | 0,96% | 252.807,00 |
| 29.12.2023 | 52,84 | 52,84 | 51,92 | 52,11 | -1,38% | 259.975,00 |
| 28.12.2023 | 52,70 | 53,28 | 52,62 | 52,84 | -0,66% | 154.722,00 |
| 27.12.2023 | 53,63 | 53,96 | 53,00 | 53,19 | -0,89% | 254.740,00 |
| 26.12.2023 | 53,42 | 53,84 | 52,84 | 53,67 | 1,09% | 218.551,00 |
| 22.12.2023 | 53,13 | 53,70 | 52,66 | 53,09 | 0,72% | 268.574,00 |
| 21.12.2023 | 52,29 | 52,87 | 51,81 | 52,71 | 1,50% | 230.516,00 |
| 20.12.2023 | 52,21 | 54,08 | 51,81 | 51,93 | -0,80% | 430.637,00 |
| 19.12.2023 | 51,77 | 52,85 | 51,36 | 52,35 | 1,85% | 308.058,00 |
| 18.12.2023 | 52,15 | 52,18 | 51,16 | 51,40 | -0,70% | 274.211,00 |
| 15.12.2023 | 51,86 | 52,64 | 51,06 | 51,76 | -0,19% | 1.606.678,00 |
| 14.12.2023 | 51,12 | 53,13 | 50,90 | 51,86 | 1,47% | 372.805,00 |
| 13.12.2023 | 48,40 | 51,47 | 48,25 | 51,11 | 5,66% | 462.459,00 |
| 12.12.2023 | 48,64 | 49,23 | 48,25 | 48,37 | -0,70% | 225.284,00 |
| 11.12.2023 | 48,42 | 48,85 | 48,36 | 48,71 | -0,10% | 169.918,00 |
| 08.12.2023 | 48,33 | 48,97 | 47,98 | 48,76 | 0,79% | 172.651,00 |
| 07.12.2023 | 47,66 | 48,41 | 47,21 | 48,38 | 2,05% | 149.602,00 |
| 06.12.2023 | 47,99 | 49,27 | 47,28 | 47,41 | -0,04% | 457.389,00 |
| 05.12.2023 | 47,61 | 47,68 | 46,84 | 47,43 | -0,98% | 223.818,00 |
| 04.12.2023 | 46,40 | 48,24 | 46,40 | 47,90 | 2,07% | 307.069,00 |
| 01.12.2023 | 44,19 | 47,27 | 43,84 | 46,93 | 5,79% | 287.415,00 |
| 30.11.2023 | 45,04 | 45,26 | 43,76 | 44,36 | -1,00% | 388.647,00 |
| 29.11.2023 | 44,99 | 45,61 | 44,66 | 44,81 | 0,79% | 232.176,00 |
| 28.11.2023 | 44,46 | 44,47 | 43,76 | 44,46 | -0,20% | 236.876,00 |
| 27.11.2023 | 44,45 | 44,67 | 44,01 | 44,55 | -0,40% | 153.764,00 |
| 24.11.2023 | 44,92 | 45,03 | 44,54 | 44,73 | -0,38% | 66.478,00 |