4,620$
4,52%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,46 | 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 |
| 27.11.2024 | 4,58 | 4,69 | 4,44 | 4,45 | -4,09% | 35.575,00 |
| 26.11.2024 | 4,75 | 4,84 | 4,61 | 4,64 | -0,64% | 51.415,00 |
| 25.11.2024 | 4,85 | 5,04 | 4,66 | 4,67 | -6,60% | 130.513,00 |
| 22.11.2024 | 4,84 | 5,04 | 4,77 | 5,00 | 7,53% | 88.493,00 |
| 20.11.2024 | 4,60 | 4,67 | 4,55 | 4,65 | 1,53% | 45.918,00 |
| 19.11.2024 | 4,67 | 4,70 | 4,55 | 4,58 | -1,72% | 54.101,00 |
| 18.11.2024 | 4,65 | 4,85 | 4,60 | 4,66 | 1,97% | 78.031,00 |
| 15.11.2024 | 4,54 | 4,60 | 4,34 | 4,57 | 1,11% | 80.612,00 |
| 14.11.2024 | 4,41 | 4,59 | 4,37 | 4,52 | 2,96% | 68.922,00 |
| 13.11.2024 | 4,47 | 4,50 | 4,33 | 4,39 | 0,23% | 49.003,00 |
| 12.11.2024 | 4,50 | 4,52 | 4,28 | 4,38 | -2,01% | 112.002,00 |
| 11.11.2024 | 4,57 | 4,67 | 4,39 | 4,47 | -5,89% | 140.184,00 |
| 08.11.2024 | 5,00 | 5,00 | 4,60 | 4,75 | -5,38% | 155.801,00 |
| 07.11.2024 | 5,12 | 5,14 | 4,95 | 5,02 | -1,95% | 72.953,00 |
| 06.11.2024 | 5,03 | 5,29 | 4,96 | 5,12 | 3,43% | 86.756,00 |
| 05.11.2024 | 4,81 | 5,12 | 4,73 | 4,95 | 0,41% | 109.727,00 |
| 04.11.2024 | 4,58 | 4,95 | 4,58 | 4,93 | 7,41% | 159.783,00 |
| 01.11.2024 | 4,74 | 4,79 | 4,54 | 4,59 | -2,96% | 119.331,00 |
| 31.10.2024 | 4,71 | 4,86 | 4,62 | 4,73 | -1,25% | 72.120,00 |
| 30.10.2024 | 4,77 | 4,88 | 4,65 | 4,79 | -0,62% | 59.213,00 |
| 29.10.2024 | 4,88 | 5,07 | 4,78 | 4,82 | -0,62% | 67.866,00 |
| 28.10.2024 | 4,88 | 5,24 | 4,76 | 4,85 | 0,41% | 193.334,00 |
| 25.10.2024 | 4,73 | 5,05 | 4,64 | 4,83 | -0,82% | 175.657,00 |
| 24.10.2024 | 4,35 | 4,90 | 4,35 | 4,87 | 10,43% | 192.330,00 |
| 23.10.2024 | 4,75 | 4,75 | 4,37 | 4,41 | -8,12% | 113.353,00 |
| 22.10.2024 | 4,76 | 4,92 | 4,67 | 4,80 | -0,62% | 97.698,00 |
| 21.10.2024 | 5,73 | 5,74 | 4,71 | 4,83 | -17,58% | 273.392,00 |
| 18.10.2024 | 5,27 | 5,95 | 5,20 | 5,86 | 10,36% | 260.410,00 |
| 17.10.2024 | 5,11 | 5,32 | 5,06 | 5,31 | 3,71% | 156.380,00 |
| 16.10.2024 | 4,81 | 5,20 | 4,78 | 5,12 | 5,79% | 125.372,00 |
| 15.10.2024 | 4,89 | 5,00 | 4,73 | 4,84 | -0,41% | 57.065,00 |
| 14.10.2024 | 4,65 | 5,07 | 4,62 | 4,86 | 2,32% | 146.642,00 |
| 11.10.2024 | 5,18 | 5,26 | 4,59 | 4,75 | -8,83% | 271.621,00 |
| 10.10.2024 | 4,99 | 5,32 | 4,92 | 5,21 | 6,33% | 184.448,00 |
| 09.10.2024 | 4,79 | 5,08 | 4,63 | 4,90 | -0,20% | 200.155,00 |
| 08.10.2024 | 4,52 | 5,25 | 4,52 | 4,91 | 8,63% | 570.533,00 |
| 07.10.2024 | 3,86 | 4,75 | 3,86 | 4,52 | 16,80% | 348.874,00 |
| 04.10.2024 | 3,72 | 3,88 | 3,72 | 3,87 | 2,11% | 98.000,00 |
| 03.10.2024 | 3,68 | 3,84 | 3,66 | 3,79 | 2,99% | 97.160,00 |
| 02.10.2024 | 3,51 | 3,69 | 3,45 | 3,68 | 2,51% | 85.286,00 |
| 01.10.2024 | 3,59 | 3,69 | 3,54 | 3,59 | -0,83% | 34.792,00 |
| 30.09.2024 | 3,47 | 3,76 | 3,42 | 3,62 | 6,16% | 205.559,00 |
| 27.09.2024 | 3,46 | 3,49 | 3,22 | 3,41 | -3,13% | 79.846,00 |
| 26.09.2024 | 3,38 | 3,56 | 3,33 | 3,52 | 2,62% | 69.604,00 |
| 25.09.2024 | 3,48 | 3,56 | 3,38 | 3,43 | -2,00% | 49.322,00 |
| 24.09.2024 | 3,41 | 3,64 | 3,37 | 3,50 | 1,16% | 168.417,00 |
| 23.09.2024 | 3,37 | 3,56 | 3,34 | 3,46 | 0,87% | 106.208,00 |
| 20.09.2024 | 3,19 | 3,43 | 3,14 | 3,43 | 5,21% | 167.965,00 |
| 19.09.2024 | 3,10 | 3,35 | 3,07 | 3,26 | 6,54% | 119.726,00 |
| 18.09.2024 | 3,20 | 3,25 | 3,06 | 3,06 | -4,08% | 57.882,00 |
| 17.09.2024 | 3,09 | 3,24 | 3,09 | 3,19 | 2,57% | 106.092,00 |
| 16.09.2024 | 3,06 | 3,14 | 2,99 | 3,11 | -0,64% | 62.453,00 |
| 13.09.2024 | 3,05 | 3,25 | 3,05 | 3,13 | 2,29% | 119.380,00 |
| 12.09.2024 | 3,03 | 3,12 | 3,01 | 3,06 | 0,00% | 24.956,00 |
| 11.09.2024 | 3,11 | 3,17 | 3,00 | 3,06 | -1,61% | 52.574,00 |
| 10.09.2024 | 3,06 | 3,15 | 3,03 | 3,11 | 1,30% | 74.321,00 |
| 09.09.2024 | 3,06 | 3,09 | 2,99 | 3,07 | -1,92% | 45.623,00 |
| 06.09.2024 | 3,02 | 3,30 | 3,02 | 3,13 | 1,95% | 163.440,00 |
| 05.09.2024 | 2,96 | 3,20 | 2,90 | 3,07 | 1,32% | 121.183,00 |
| 04.09.2024 | 2,99 | 3,04 | 2,84 | 3,03 | -0,33% | 81.249,00 |
| 03.09.2024 | 2,87 | 3,08 | 2,85 | 3,04 | 5,56% | 138.966,00 |
| 30.08.2024 | 3,22 | 3,22 | 2,71 | 2,88 | -9,72% | 117.962,00 |
| 29.08.2024 | 3,11 | 3,24 | 3,08 | 3,19 | 2,57% | 32.568,00 |
| 28.08.2024 | 3,11 | 3,17 | 3,05 | 3,11 | -1,58% | 26.729,00 |
| 27.08.2024 | 3,15 | 3,23 | 3,10 | 3,16 | -1,86% | 20.550,00 |
| 26.08.2024 | 3,15 | 3,29 | 3,05 | 3,22 | 3,54% | 100.136,00 |
| 23.08.2024 | 3,09 | 3,13 | 3,08 | 3,11 | -0,64% | 20.948,00 |