ChoiceOne Financial Services, Inc. COFS
NASDAQ · Vereinigte Staaten · Finanzen
$33,11+0,24 (+0,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $33,11 | +0,73 % | $33,12 | $33,15 | $32,56 | 84,80K |
| 2026-10-01 | $32,87 | +1,73 % | $32,31 | $32,87 | $31,90 | 59,40K |
| 2026-09-30 | $32,31 | -1,43 % | $32,78 | $32,98 | $32,26 | 108,00K |
| 2026-09-29 | $32,78 | -0,52 % | $33,09 | $33,09 | $32,46 | 124,70K |
| 2026-09-28 | $32,95 | -0,33 % | $32,95 | $33,12 | $32,61 | 81,80K |
| 2026-09-25 | $33,06 | +0,58 % | $32,92 | $33,23 | $32,90 | 54,00K |
| 2026-09-24 | $32,87 | +1,33 % | $32,50 | $33,11 | $32,42 | 46,90K |
| 2026-09-23 | $32,44 | -1,31 % | $32,69 | $33,04 | $32,32 | 57,40K |
| 2026-09-22 | $32,87 | -0,27 % | $33,18 | $33,43 | $32,78 | 50,90K |
| 2026-09-21 | $32,96 | -1,14 % | $33,33 | $33,36 | $32,88 | 48,60K |
| 2026-09-18 | $33,34 | -0,21 % | $33,11 | $33,49 | $32,62 | 199,10K |
| 2026-09-17 | $33,41 | +0,15 % | $33,66 | $33,69 | $33,03 | 62,60K |
| 2026-09-16 | $33,36 | -1,30 % | $33,81 | $33,82 | $32,80 | 85,10K |
| 2026-09-15 | $33,80 | -1,02 % | $33,77 | $33,98 | $33,20 | 86,00K |
| 2026-09-14 | $34,15 | +0,29 % | $33,92 | $34,27 | $33,70 | 90,00K |
| 2026-09-11 | $34,05 | +0,35 % | $34,21 | $34,21 | $33,58 | 59,40K |
| 2026-09-10 | $33,93 | +1,04 % | $33,52 | $33,93 | $33,30 | 79,20K |
| 2026-09-09 | $33,58 | -0,68 % | $33,58 | $33,65 | $33,15 | 55,10K |
| 2026-09-08 | $33,81 | -1,43 % | $34,17 | $34,17 | $33,76 | 53,10K |
| 2026-09-04 | $34,30 | +0,76 % | $33,91 | $34,41 | $33,81 | 27,60K |
| 2026-09-03 | $34,04 | +0,92 % | $33,99 | $34,32 | $33,73 | 45,30K |
| 2026-09-02 | $33,73 | +1,93 % | $33,23 | $33,95 | $33,06 | 95,10K |
| 2026-09-01 | $33,09 | -0,36 % | $33,23 | $33,55 | $32,64 | 67,70K |
| 2026-08-31 | $33,21 | -0,45 % | $33,46 | $33,51 | $33,03 | 95,50K |
| 2026-08-28 | $33,36 | +0,39 % | $33,43 | $33,78 | $33,17 | 46,90K |
| 2026-08-27 | $33,23 | -0,98 % | $33,28 | $33,60 | $32,83 | 72,90K |
| 2026-08-26 | $33,56 | +0,96 % | $33,29 | $33,94 | $33,12 | 73,40K |
| 2026-08-25 | $33,24 | +0,03 % | $33,20 | $33,38 | $32,74 | 60,30K |
| 2026-08-24 | $33,23 | +0,27 % | $33,15 | $33,93 | $32,85 | 84,40K |
| 2026-08-21 | $33,14 | -0,30 % | $33,37 | $33,62 | $32,75 | 86,80K |
| 2026-08-20 | $33,24 | +0,03 % | $33,10 | $33,47 | $32,80 | 70,10K |
| 2026-08-19 | $33,23 | -2,35 % | $34,04 | $34,04 | $33,03 | 101,80K |
| 2026-08-18 | $34,03 | -0,41 % | $34,30 | $34,30 | $33,72 | 84,90K |
| 2026-08-17 | $34,17 | -0,61 % | $34,20 | $34,33 | $33,92 | 58,50K |
| 2026-08-14 | $34,38 | -0,17 % | $34,47 | $34,80 | $34,11 | 51,50K |
| 2026-08-13 | $34,44 | +0,17 % | $34,40 | $35,00 | $34,19 | 101,10K |
| 2026-08-12 | $34,38 | +0,53 % | $34,31 | $34,48 | $34,02 | 79,20K |
| 2026-08-11 | $34,20 | +0,59 % | $34,13 | $34,32 | $33,88 | 108,50K |
| 2026-08-10 | $34,00 | -0,23 % | $33,95 | $34,14 | $33,57 | 52,40K |
| 2026-08-07 | $34,08 | -0,81 % | $34,36 | $34,71 | $33,98 | 70,60K |
| 2026-08-06 | $34,36 | +0,59 % | $34,17 | $34,65 | $34,06 | 71,50K |
| 2026-08-05 | $34,16 | -0,96 % | $34,43 | $34,80 | $33,86 | 55,10K |
| 2026-08-04 | $34,49 | +0,82 % | $34,27 | $34,79 | $34,14 | 79,30K |
| 2026-08-03 | $34,21 | +0,53 % | $34,40 | $34,95 | $33,98 | 55,30K |
| 2026-07-31 | $34,03 | +0,59 % | $33,86 | $34,13 | $33,28 | 75,60K |
| 2026-07-30 | $33,83 | -1,57 % | $34,42 | $34,65 | $33,67 | 36,60K |
| 2026-07-29 | $34,37 | +0,38 % | $34,17 | $34,60 | $32,88 | 132,50K |
| 2026-07-28 | $34,24 | +0,94 % | $34,08 | $34,82 | $32,61 | 82,60K |
| 2026-07-27 | $33,92 | +3,67 % | $33,08 | $34,08 | $32,68 | 114,90K |
| 2026-07-24 | $32,72 | -2,82 % | $30,65 | $33,63 | $30,65 | 145,30K |
| 2026-07-23 | $33,67 | +0,57 % | $33,08 | $33,76 | $32,64 | 84,70K |
| 2026-07-22 | $33,48 | -3,21 % | $34,43 | $34,46 | $33,25 | 84,40K |
| 2026-07-21 | $34,59 | +1,92 % | $33,78 | $34,80 | $33,67 | 150,60K |
| 2026-07-20 | $33,94 | +0,03 % | $33,93 | $34,09 | $32,94 | 123,50K |
| 2026-07-17 | $33,93 | -1,99 % | $34,34 | $34,49 | $33,74 | 129,80K |
| 2026-07-16 | $34,62 | +3,16 % | $33,62 | $34,87 | $33,49 | 70,90K |
| 2026-07-15 | $33,56 | +2,04 % | $32,94 | $33,76 | $32,83 | 80,50K |
| 2026-07-14 | $32,89 | -1,23 % | $33,34 | $33,67 | $32,83 | 49,80K |
| 2026-07-13 | $33,30 | +0,97 % | $32,94 | $33,43 | $32,94 | 104,00K |
| 2026-07-10 | $32,98 | +0,67 % | $32,78 | $33,88 | $32,77 | 85,50K |
| 2026-07-09 | $32,76 | +1,05 % | $32,41 | $32,93 | $32,35 | 104,00K |
| 2026-07-08 | $32,42 | -2,20 % | $33,09 | $33,44 | $32,26 | 54,60K |
| 2026-07-07 | $33,15 | -0,63 % | $34,04 | $34,33 | $33,09 | 66,20K |
| 2026-07-06 | $33,36 | -1,65 % | $33,95 | $34,21 | $33,08 | 79,60K |
| 2026-07-02 | $33,92 | -1,42 % | $34,51 | $34,71 | $33,73 | 87,60K |
| 2026-07-01 | $34,41 | +1,21 % | $34,08 | $34,80 | $34,00 | 130,70K |
| 2026-06-30 | $34,00 | +0,41 % | $33,69 | $34,90 | $32,50 | 177,20K |
| 2026-06-29 | $33,86 | +2,98 % | $32,98 | $33,98 | $32,60 | 137,40K |
| 2026-06-26 | $32,88 | +0,34 % | $32,91 | $33,42 | $30,19 | 431,20K |
| 2026-06-25 | $32,77 | -0,97 % | $33,00 | $33,39 | $31,71 | 74,50K |
| 2026-06-24 | $33,09 | +1,25 % | $32,74 | $33,16 | $32,32 | 96,10K |
| 2026-06-23 | $32,68 | +1,87 % | $32,13 | $32,70 | $31,25 | 72,40K |
| 2026-06-22 | $32,08 | +0,66 % | $31,94 | $32,34 | $31,84 | 70,20K |
| 2026-06-18 | $31,87 | -0,96 % | $32,46 | $32,75 | $31,78 | 249,30K |
| 2026-06-17 | $32,18 | +0,31 % | $32,08 | $32,61 | $31,35 | 107,70K |
| 2026-06-16 | $32,08 | +0,47 % | $32,07 | $32,57 | $31,67 | 103,90K |
| 2026-06-15 | $31,93 | -1,96 % | $32,33 | $32,89 | $31,74 | 65,50K |
| 2026-06-12 | $32,57 | +0,46 % | $32,48 | $33,00 | $31,67 | 82,30K |
| 2026-06-11 | $32,42 | -0,46 % | $32,67 | $32,82 | $29,89 | 72,20K |
| 2026-06-10 | $32,57 | +0,52 % | $32,61 | $33,00 | $31,80 | 102,10K |
| 2026-06-09 | $32,40 | +1,19 % | $32,02 | $32,88 | $32,00 | 81,60K |
| 2026-06-08 | $32,02 | +0,76 % | $31,94 | $32,17 | $30,65 | 63,10K |
| 2026-06-05 | $31,78 | +1,31 % | $31,37 | $32,18 | $31,37 | 69,50K |
| 2026-06-04 | $31,37 | +2,79 % | $30,96 | $31,41 | $30,95 | 78,80K |
| 2026-06-03 | $30,52 | -3,42 % | $31,43 | $31,43 | $30,41 | 86,00K |
| 2026-06-02 | $31,60 | +1,94 % | $30,84 | $31,63 | $30,84 | 120,60K |
| 2026-06-01 | $31,00 | -1,27 % | $31,17 | $31,65 | $30,55 | 126,30K |
| 2026-05-29 | $31,40 | -0,06 % | $31,22 | $31,59 | $31,22 | 77,70K |
| 2026-05-28 | $31,42 | -0,48 % | $31,42 | $31,61 | $30,94 | 69,60K |
| 2026-05-27 | $31,57 | -0,94 % | $31,97 | $32,18 | $31,40 | 62,00K |