4,290$
0,70%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,11 | 4,35 | 4,11 | 4,29 | 0,70% | 62.916,00 |
| 24.04.2025 | 4,43 | 4,60 | 4,23 | 4,26 | -5,75% | 72.125,00 |
| 23.04.2025 | 4,51 | 4,69 | 4,45 | 4,52 | 1,80% | 50.970,00 |
| 22.04.2025 | 4,07 | 4,59 | 4,07 | 4,44 | 2,78% | 95.744,00 |
| 21.04.2025 | 4,24 | 4,36 | 4,15 | 4,32 | -0,92% | 82.038,00 |
| 17.04.2025 | 4,31 | 4,47 | 4,31 | 4,36 | 0,93% | 67.058,00 |
| 16.04.2025 | 4,35 | 4,36 | 4,17 | 4,32 | 1,41% | 64.485,00 |
| 15.04.2025 | 4,36 | 4,39 | 4,18 | 4,26 | 1,43% | 50.247,00 |
| 14.04.2025 | 4,03 | 4,36 | 4,03 | 4,20 | 5,00% | 90.652,00 |
| 11.04.2025 | 4,16 | 4,17 | 3,97 | 4,00 | -2,91% | 127.609,00 |
| 10.04.2025 | 4,00 | 4,33 | 3,96 | 4,12 | -5,07% | 139.182,00 |
| 09.04.2025 | 3,80 | 4,51 | 3,64 | 4,34 | 15,73% | 194.802,00 |
| 08.04.2025 | 4,05 | 4,28 | 3,73 | 3,75 | -3,10% | 149.129,00 |
| 07.04.2025 | 3,18 | 4,05 | 2,90 | 3,87 | 5,16% | 326.669,00 |
| 04.04.2025 | 4,01 | 4,01 | 3,61 | 3,68 | -11,75% | 163.553,00 |
| 03.04.2025 | 4,64 | 4,64 | 4,16 | 4,17 | -13,31% | 141.056,00 |
| 02.04.2025 | 4,62 | 4,87 | 4,57 | 4,81 | 5,48% | 89.701,00 |
| 01.04.2025 | 4,67 | 4,69 | 4,43 | 4,56 | 0,22% | 119.044,00 |
| 31.03.2025 | 4,57 | 4,68 | 4,41 | 4,55 | -2,36% | 219.898,00 |
| 28.03.2025 | 4,97 | 5,01 | 4,63 | 4,66 | -5,09% | 94.051,00 |
| 27.03.2025 | 4,84 | 4,98 | 4,74 | 4,91 | 1,45% | 70.238,00 |
| 26.03.2025 | 5,03 | 5,09 | 4,80 | 4,84 | -5,47% | 115.642,00 |
| 25.03.2025 | 5,16 | 5,26 | 5,05 | 5,12 | -0,58% | 87.171,00 |
| 24.03.2025 | 5,11 | 5,47 | 5,05 | 5,15 | 0,39% | 130.544,00 |
| 21.03.2025 | 5,27 | 5,29 | 5,06 | 5,13 | -2,47% | 129.761,00 |
| 20.03.2025 | 4,98 | 5,32 | 4,83 | 5,26 | 2,14% | 94.498,00 |
| 19.03.2025 | 4,88 | 5,26 | 4,88 | 5,15 | 5,53% | 103.844,00 |
| 18.03.2025 | 4,89 | 5,03 | 4,80 | 4,88 | -4,13% | 124.466,00 |
| 17.03.2025 | 4,68 | 5,16 | 4,62 | 5,09 | 8,99% | 238.609,00 |
| 14.03.2025 | 4,42 | 4,79 | 4,42 | 4,67 | 4,01% | 134.717,00 |
| 13.03.2025 | 4,45 | 4,61 | 4,36 | 4,49 | 0,00% | 88.799,00 |
| 12.03.2025 | 4,31 | 4,60 | 4,31 | 4,49 | 2,75% | 131.792,00 |
| 11.03.2025 | 4,13 | 4,50 | 4,12 | 4,37 | 3,80% | 118.509,00 |
| 10.03.2025 | 4,17 | 4,40 | 4,16 | 4,21 | -3,66% | 151.001,00 |
| 07.03.2025 | 4,23 | 4,42 | 4,17 | 4,37 | 0,92% | 130.177,00 |
| 06.03.2025 | 4,55 | 4,62 | 4,29 | 4,33 | -7,08% | 65.509,00 |
| 05.03.2025 | 4,55 | 4,71 | 4,49 | 4,66 | 2,42% | 71.228,00 |
| 04.03.2025 | 4,80 | 4,92 | 4,55 | 4,55 | -8,27% | 40.098,00 |
| 03.03.2025 | 4,87 | 5,19 | 4,83 | 4,96 | 3,12% | 114.350,00 |
| 28.02.2025 | 4,71 | 4,90 | 4,62 | 4,81 | 0,00% | 67.252,00 |
| 27.02.2025 | 4,91 | 5,00 | 4,77 | 4,81 | -1,03% | 68.525,00 |
| 26.02.2025 | 4,48 | 4,88 | 4,48 | 4,86 | 6,35% | 131.499,00 |
| 25.02.2025 | 4,66 | 4,73 | 4,40 | 4,57 | -4,19% | 108.923,00 |
| 24.02.2025 | 5,10 | 5,17 | 4,77 | 4,77 | -7,92% | 90.920,00 |
| 21.02.2025 | 5,15 | 5,37 | 4,95 | 5,18 | -0,38% | 209.871,00 |
| 20.02.2025 | 5,26 | 5,48 | 5,11 | 5,20 | -4,06% | 107.538,00 |
| 19.02.2025 | 5,37 | 5,56 | 5,24 | 5,42 | -0,18% | 102.856,00 |
| 18.02.2025 | 5,35 | 5,55 | 5,17 | 5,43 | 1,12% | 98.867,00 |
| 14.02.2025 | 5,51 | 5,55 | 5,26 | 5,37 | -4,79% | 120.954,00 |
| 13.02.2025 | 5,57 | 5,72 | 5,47 | 5,64 | 1,62% | 128.724,00 |
| 12.02.2025 | 5,35 | 5,65 | 5,29 | 5,55 | -0,36% | 111.092,00 |
| 11.02.2025 | 5,45 | 5,60 | 5,40 | 5,57 | 0,91% | 74.926,00 |
| 10.02.2025 | 5,30 | 5,59 | 5,20 | 5,52 | 1,66% | 164.621,00 |
| 07.02.2025 | 5,41 | 5,52 | 5,24 | 5,43 | -1,81% | 100.837,00 |
| 06.02.2025 | 5,23 | 5,55 | 5,16 | 5,53 | 5,94% | 188.184,00 |
| 05.02.2025 | 5,11 | 5,25 | 5,05 | 5,22 | 1,75% | 94.228,00 |
| 04.02.2025 | 4,84 | 5,13 | 4,76 | 5,13 | 6,21% | 93.085,00 |
| 03.02.2025 | 4,89 | 5,19 | 4,74 | 4,83 | -2,03% | 126.746,00 |
| 31.01.2025 | 4,98 | 5,15 | 4,69 | 4,93 | -1,40% | 159.597,00 |
| 30.01.2025 | 4,89 | 5,00 | 4,80 | 5,00 | 3,31% | 62.039,00 |
| 29.01.2025 | 4,86 | 4,91 | 4,76 | 4,84 | -0,41% | 59.109,00 |
| 28.01.2025 | 4,77 | 4,88 | 4,60 | 4,86 | 3,18% | 68.781,00 |
| 27.01.2025 | 4,63 | 4,95 | 4,57 | 4,71 | 0,43% | 267.979,00 |
| 24.01.2025 | 4,70 | 4,87 | 4,45 | 4,69 | -1,68% | 112.223,00 |
| 23.01.2025 | 4,64 | 4,82 | 4,57 | 4,77 | 3,47% | 66.608,00 |
| 22.01.2025 | 4,60 | 4,72 | 4,57 | 4,61 | -0,86% | 47.883,00 |
| 21.01.2025 | 4,58 | 4,75 | 4,56 | 4,65 | 0,65% | 81.095,00 |
| 17.01.2025 | 4,37 | 4,66 | 4,37 | 4,62 | 4,52% | 83.659,00 |
| 16.01.2025 | 4,25 | 4,43 | 4,18 | 4,42 | 4,00% | 149.335,00 |
| 15.01.2025 | 4,19 | 4,25 | 4,18 | 4,25 | 2,66% | 75.183,00 |
| 14.01.2025 | 4,17 | 4,22 | 4,07 | 4,14 | -1,43% | 118.850,00 |
| 13.01.2025 | 4,10 | 4,23 | 4,05 | 4,20 | 0,96% | 54.484,00 |
| 10.01.2025 | 4,12 | 4,22 | 4,11 | 4,16 | -1,42% | 45.820,00 |
| 08.01.2025 | 4,30 | 4,30 | 4,00 | 4,22 | -2,76% | 71.946,00 |
| 07.01.2025 | 4,33 | 4,40 | 4,19 | 4,34 | 0,46% | 96.344,00 |
| 06.01.2025 | 4,43 | 4,86 | 4,30 | 4,32 | -2,04% | 214.750,00 |
| 03.01.2025 | 4,25 | 4,41 | 4,19 | 4,41 | 2,32% | 75.311,00 |
| 02.01.2025 | 4,10 | 4,32 | 4,01 | 4,31 | 7,48% | 105.892,00 |
| 31.12.2024 | 3,99 | 4,08 | 3,93 | 4,01 | 0,25% | 136.766,00 |
| 30.12.2024 | 4,28 | 4,28 | 3,95 | 4,00 | -7,41% | 246.271,00 |
| 27.12.2024 | 3,98 | 4,35 | 3,94 | 4,32 | 8,00% | 155.116,00 |
| 26.12.2024 | 3,80 | 4,05 | 3,78 | 4,00 | 5,26% | 59.946,00 |
| 24.12.2024 | 3,78 | 3,91 | 3,78 | 3,80 | -0,78% | 41.991,00 |
| 23.12.2024 | 3,95 | 4,01 | 3,82 | 3,83 | -4,25% | 65.885,00 |
| 20.12.2024 | 3,91 | 4,02 | 3,84 | 4,00 | 2,30% | 92.747,00 |
| 19.12.2024 | 3,77 | 3,97 | 3,75 | 3,91 | 3,71% | 91.942,00 |
| 18.12.2024 | 4,13 | 4,13 | 3,76 | 3,77 | -8,05% | 90.890,00 |
| 17.12.2024 | 4,12 | 4,26 | 4,05 | 4,10 | -0,73% | 73.932,00 |
| 16.12.2024 | 4,11 | 4,40 | 4,08 | 4,13 | -0,24% | 106.629,00 |
| 13.12.2024 | 3,90 | 4,15 | 3,80 | 4,14 | 7,81% | 132.552,00 |
| 12.12.2024 | 3,92 | 3,94 | 3,80 | 3,84 | -1,54% | 119.813,00 |
| 11.12.2024 | 4,13 | 4,15 | 3,84 | 3,90 | -5,80% | 129.424,00 |
| 10.12.2024 | 4,15 | 4,28 | 4,11 | 4,14 | -0,96% | 47.051,00 |
| 09.12.2024 | 4,30 | 4,30 | 4,13 | 4,18 | -2,79% | 152.604,00 |
| 06.12.2024 | 4,34 | 4,37 | 4,18 | 4,30 | -1,38% | 53.731,00 |
| 05.12.2024 | 4,39 | 4,42 | 4,29 | 4,36 | -1,80% | 39.135,00 |
| 04.12.2024 | 4,39 | 4,65 | 4,39 | 4,44 | -0,45% | 77.306,00 |
| 03.12.2024 | 4,42 | 4,51 | 4,22 | 4,46 | 1,59% | 110.186,00 |
| 02.12.2024 | 4,41 | 4,60 | 4,36 | 4,39 | -2,01% | 76.041,00 |
| 29.11.2024 | 4,42 | 4,58 | 4,40 | 4,48 | 0,67% | 34.699,00 |