13,150€
2,73%
Echtzeit-Aktienkurs Citizen Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Citizen Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 02.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 01.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 30.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 26.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 25.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 24.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 23.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 22.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | 10,00 |
| 19.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 18.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 17.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 16.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | - |
| 15.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 12.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 11.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 10.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 09.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 08.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 05.06.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 414,00 |
| 04.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 03.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 02.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 01.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 28.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 27.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 26.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 25.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 22.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 21.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 20.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 19.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 18.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 250,00 |
| 15.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 14.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 13.05.2026 | 11,20 | 11,70 | 11,20 | 11,70 | 9,35% | 1.000,00 |
| 11.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 08.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 07.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 6,12% | - |
| 06.05.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 05.05.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 04.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 30.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 29.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 28.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 1,58% | - |
| 27.04.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 24.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 23.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 22.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 21.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 20.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 17.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 16.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 15.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -2,58% | - |
| 14.04.2026 | 9,40 | 9,70 | 9,40 | 9,70 | 1,57% | 6,00 |
| 13.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 10.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 09.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 08.04.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 07.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 3,80% | - |
| 02.04.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 01.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 3,31% | - |
| 31.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 30.03.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -4,19% | - |
| 27.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 26.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 25.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 3,23% | - |
| 24.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 5,08% | - |
| 23.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -3,80% | - |
| 20.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 19.03.2026 | 9,20 | 9,20 | 9,15 | 9,15 | -2,14% | 800,00 |
| 18.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 3,31% | - |
| 17.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | - |
| 16.03.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | - |
| 13.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 0,00% | - |
| 12.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -2,21% | - |
| 11.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 0,56% | - |
| 10.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 2,27% | - |
| 09.03.2026 | 8,75 | 8,90 | 8,60 | 8,80 | -7,37% | 1.082,00 |
| 06.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,60% | - |
| 05.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | - |
| 04.03.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -6,19% | - |
| 03.03.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 02.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 27.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 5,10% | - |
| 26.02.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 25.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 24.02.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 23.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 20.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 19.02.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 18.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 17.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 16.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 2,73% | 123,00 |
| 13.02.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 12,96% | - |
| 12.02.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 4,52% | 400,00 |
| 11.02.2026 | 7,75 | 7,75 | 7,60 | 7,75 | 1,31% | 2.000,00 |
| 10.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 1,32% | - |