Citizens Financial Services, Inc. CZFS
NASDAQ · Vereinigte Staaten · Finanzen
$80,90+1,76 (+2,22 %)
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 | $80,90 | +2,22 % | $79,87 | $80,97 | $79,06 | 45,50K |
| 2026-10-01 | $79,14 | +0,67 % | $78,61 | $79,19 | $77,10 | 34,20K |
| 2026-09-30 | $78,61 | -1,81 % | $79,94 | $80,11 | $78,20 | 33,40K |
| 2026-09-29 | $80,06 | -0,47 % | $80,95 | $81,47 | $78,95 | 55,10K |
| 2026-09-28 | $80,44 | +0,74 % | $80,33 | $81,92 | $79,40 | 51,80K |
| 2026-09-25 | $79,85 | +0,66 % | $79,33 | $80,32 | $78,30 | 34,10K |
| 2026-09-24 | $79,33 | +1,34 % | $78,52 | $79,99 | $78,52 | 16,40K |
| 2026-09-23 | $78,28 | -2,79 % | $80,31 | $80,39 | $77,88 | 39,50K |
| 2026-09-22 | $80,53 | +0,65 % | $80,69 | $81,81 | $80,08 | 28,90K |
| 2026-09-21 | $80,01 | -1,65 % | $80,35 | $81,50 | $80,01 | 21,70K |
| 2026-09-18 | $81,35 | -0,36 % | $80,66 | $81,95 | $80,01 | 65,90K |
| 2026-09-17 | $81,64 | +0,38 % | $81,54 | $82,14 | $80,21 | 28,20K |
| 2026-09-16 | $81,33 | -2,12 % | $82,25 | $83,25 | $80,37 | 60,20K |
| 2026-09-15 | $83,09 | +0,75 % | $82,01 | $83,37 | $81,37 | 33,10K |
| 2026-09-14 | $82,47 | +0,32 % | $82,25 | $83,85 | $81,67 | 85,40K |
| 2026-09-11 | $82,21 | -1,09 % | $83,35 | $84,14 | $81,30 | 33,70K |
| 2026-09-10 | $83,12 | +0,69 % | $82,82 | $83,20 | $81,00 | 34,60K |
| 2026-09-09 | $82,55 | +0,35 % | $81,80 | $82,81 | $81,58 | 35,50K |
| 2026-09-08 | $82,26 | -0,80 % | $83,08 | $83,79 | $82,26 | 22,20K |
| 2026-09-04 | $82,92 | -0,80 % | $82,73 | $84,05 | $81,99 | 10,20K |
| 2026-09-03 | $83,59 | +1,20 % | $83,54 | $84,65 | $83,00 | 21,90K |
| 2026-09-02 | $82,60 | +3,38 % | $80,68 | $83,04 | $80,10 | 35,40K |
| 2026-09-01 | $79,90 | -0,55 % | $80,50 | $80,80 | $79,30 | 23,70K |
| 2026-08-31 | $80,34 | -0,79 % | $80,98 | $80,98 | $80,06 | 13,90K |
| 2026-08-28 | $80,98 | -0,21 % | $81,44 | $82,09 | $80,42 | 25,70K |
| 2026-08-27 | $81,15 | +0,58 % | $80,47 | $81,93 | $79,81 | 27,00K |
| 2026-08-26 | $80,68 | -0,05 % | $81,00 | $82,05 | $80,38 | 59,20K |
| 2026-08-25 | $80,72 | -0,26 % | $81,04 | $81,87 | $79,25 | 37,20K |
| 2026-08-24 | $80,93 | -0,94 % | $81,70 | $82,50 | $79,48 | 79,30K |
| 2026-08-21 | $81,70 | +1,58 % | $80,54 | $83,63 | $79,28 | 82,30K |
| 2026-08-20 | $80,43 | +0,04 % | $79,80 | $81,27 | $78,38 | 14,30K |
| 2026-08-19 | $80,40 | -3,91 % | $83,94 | $84,35 | $80,40 | 22,50K |
| 2026-08-18 | $83,67 | +2,17 % | $82,47 | $83,93 | $81,24 | 37,00K |
| 2026-08-17 | $81,89 | -0,79 % | $82,60 | $83,71 | $81,80 | 20,20K |
| 2026-08-14 | $82,54 | +1,02 % | $82,00 | $83,79 | $81,80 | 14,90K |
| 2026-08-13 | $81,71 | -1,49 % | $83,85 | $83,85 | $81,68 | 17,40K |
| 2026-08-12 | $82,95 | +0,80 % | $82,00 | $83,60 | $81,63 | 48,50K |
| 2026-08-11 | $82,29 | +1,48 % | $81,09 | $82,43 | $80,20 | 16,10K |
| 2026-08-10 | $81,09 | +0,86 % | $80,04 | $81,28 | $79,80 | 25,70K |
| 2026-08-07 | $80,40 | -2,27 % | $81,28 | $82,16 | $80,00 | 79,20K |
| 2026-08-06 | $82,27 | +0,29 % | $83,00 | $83,00 | $80,28 | 41,10K |
| 2026-08-05 | $82,03 | -0,73 % | $82,55 | $82,99 | $79,33 | 157,90K |
| 2026-08-04 | $82,63 | +7,97 % | $76,83 | $83,37 | $76,83 | 51,40K |
| 2026-08-03 | $76,53 | -1,28 % | $78,30 | $78,30 | $74,52 | 18,40K |
| 2026-07-31 | $77,52 | +1,49 % | $75,92 | $77,52 | $73,90 | 28,80K |
| 2026-07-30 | $76,38 | -1,14 % | $75,08 | $79,50 | $74,62 | 32,50K |
| 2026-07-29 | $77,26 | +0,49 % | $76,84 | $78,20 | $76,66 | 21,00K |
| 2026-07-28 | $76,88 | +1,20 % | $76,00 | $78,68 | $76,00 | 34,80K |
| 2026-07-27 | $75,97 | +1,46 % | $74,96 | $76,00 | $73,23 | 33,10K |
| 2026-07-24 | $74,88 | +4,73 % | $70,36 | $75,00 | $70,36 | 16,00K |
| 2026-07-23 | $71,50 | -1,62 % | $71,52 | $72,59 | $69,87 | 13,30K |
| 2026-07-22 | $72,68 | -2,17 % | $74,00 | $74,00 | $69,53 | 23,70K |
| 2026-07-21 | $74,29 | +3,79 % | $72,87 | $74,33 | $71,55 | 27,60K |
| 2026-07-20 | $71,58 | -2,77 % | $72,83 | $74,69 | $70,80 | 11,20K |
| 2026-07-17 | $73,62 | -1,62 % | $74,45 | $75,00 | $71,22 | 11,60K |
| 2026-07-16 | $74,83 | +2,21 % | $72,50 | $75,00 | $72,50 | 15,20K |
| 2026-07-15 | $73,21 | +2,65 % | $67,97 | $74,21 | $67,97 | 12,50K |
| 2026-07-14 | $71,32 | +0,03 % | $72,00 | $72,45 | $70,70 | 7,90K |
| 2026-07-13 | $71,30 | +1,31 % | $70,80 | $73,50 | $70,80 | 9,50K |
| 2026-07-10 | $70,38 | -1,50 % | $67,63 | $72,27 | $67,63 | 29,10K |
| 2026-07-09 | $71,45 | +1,90 % | $71,74 | $71,74 | $70,70 | 7,30K |
| 2026-07-08 | $70,12 | -3,71 % | $72,35 | $72,44 | $70,12 | 9,50K |
| 2026-07-07 | $72,82 | +0,46 % | $72,49 | $74,16 | $71,39 | 16,60K |
| 2026-07-06 | $72,49 | +0,39 % | $72,17 | $73,66 | $71,39 | 10,70K |
| 2026-07-02 | $72,21 | -2,59 % | $74,28 | $74,35 | $72,21 | 7,40K |
| 2026-07-01 | $74,13 | +2,33 % | $72,80 | $74,70 | $72,44 | 10,20K |
| 2026-06-30 | $72,44 | +1,29 % | $72,25 | $72,44 | $71,55 | 11,00K |
| 2026-06-29 | $71,52 | -3,12 % | $73,04 | $73,82 | $71,21 | 17,60K |
| 2026-06-26 | $73,82 | +3,99 % | $71,34 | $74,47 | $69,84 | 83,40K |
| 2026-06-25 | $70,99 | -0,01 % | $71,61 | $71,61 | $69,83 | 10,60K |
| 2026-06-24 | $71,00 | +2,14 % | $69,55 | $71,87 | $69,55 | 16,50K |
| 2026-06-23 | $69,51 | +3,07 % | $68,12 | $69,85 | $67,88 | 10,40K |
| 2026-06-22 | $67,44 | -0,77 % | $67,93 | $67,93 | $66,60 | 6,50K |
| 2026-06-18 | $67,96 | +2,27 % | $67,55 | $68,17 | $66,00 | 14,50K |
| 2026-06-17 | $66,45 | +1,02 % | $69,00 | $69,00 | $66,45 | 8,50K |
| 2026-06-16 | $65,78 | -1,11 % | $67,54 | $67,54 | $65,78 | 7,50K |
| 2026-06-15 | $66,52 | -4,49 % | $67,98 | $68,55 | $66,52 | 4,80K |
| 2026-06-12 | $69,65 | +2,85 % | $67,58 | $69,65 | $64,87 | 9,10K |
| 2026-06-11 | $67,72 | -0,27 % | $67,90 | $71,85 | $67,72 | 7,00K |
| 2026-06-10 | $67,90 | +0,58 % | $67,51 | $69,83 | $67,51 | 10,10K |
| 2026-06-09 | $67,51 | +3,16 % | $66,89 | $68,84 | $66,89 | 8,00K |
| 2026-06-08 | $65,44 | +0,11 % | $66,34 | $66,36 | $65,44 | 3,70K |
| 2026-06-05 | $65,37 | +1,84 % | $64,13 | $65,37 | $64,13 | 4,40K |
| 2026-06-04 | $64,19 | +2,46 % | $64,55 | $65,00 | $64,19 | 4,80K |
| 2026-06-03 | $62,65 | -2,72 % | $63,03 | $64,00 | $62,60 | 9,40K |
| 2026-06-02 | $64,40 | -0,97 % | $63,83 | $65,09 | $63,50 | 13,30K |
| 2026-06-01 | $65,03 | 0,00 % | $65,05 | $65,05 | $62,71 | 4,50K |
| 2026-05-29 | $65,03 | -1,62 % | $66,73 | $66,73 | $65,03 | 6,00K |
| 2026-05-28 | $66,10 | +0,46 % | $66,00 | $66,57 | $66,00 | 4,00K |
| 2026-05-27 | $65,80 | +1,45 % | $65,46 | $65,85 | $65,46 | 4,00K |