4,570$
1,11%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 3,04 | 3,15 | 3,01 | 3,13 | 3,64% | 59.316,00 |
| 21.08.2024 | 2,97 | 3,07 | 2,90 | 3,02 | 0,67% | 26.836,00 |
| 20.08.2024 | 3,00 | 3,08 | 2,90 | 3,00 | -0,66% | 51.982,00 |
| 19.08.2024 | 2,85 | 3,08 | 2,85 | 3,02 | 3,78% | 131.413,00 |
| 16.08.2024 | 2,77 | 2,93 | 2,77 | 2,91 | 3,93% | 37.964,00 |
| 15.08.2024 | 2,76 | 2,93 | 2,76 | 2,80 | -0,71% | 56.296,00 |
| 14.08.2024 | 2,71 | 2,90 | 2,71 | 2,82 | 3,30% | 67.945,00 |
| 13.08.2024 | 2,70 | 2,87 | 2,70 | 2,73 | -1,09% | 17.874,00 |
| 12.08.2024 | 2,62 | 2,81 | 2,62 | 2,76 | -1,43% | 38.355,00 |
| 09.08.2024 | 2,65 | 2,83 | 2,65 | 2,80 | 7,69% | 33.747,00 |
| 08.08.2024 | 2,47 | 2,95 | 2,46 | 2,60 | 3,59% | 97.874,00 |
| 07.08.2024 | 2,50 | 2,81 | 2,50 | 2,51 | 1,62% | 84.191,00 |
| 06.08.2024 | 2,36 | 2,56 | 2,36 | 2,47 | 3,35% | 11.405,00 |
| 05.08.2024 | 2,51 | 2,51 | 2,33 | 2,39 | -6,64% | 34.390,00 |
| 02.08.2024 | 2,52 | 2,67 | 2,52 | 2,56 | -4,83% | 27.687,00 |
| 01.08.2024 | 2,61 | 2,78 | 2,61 | 2,69 | 3,86% | 31.023,00 |
| 31.07.2024 | 2,62 | 2,78 | 2,59 | 2,59 | -2,26% | 39.605,00 |
| 30.07.2024 | 2,66 | 2,87 | 2,64 | 2,65 | -2,21% | 27.620,00 |
| 29.07.2024 | 2,76 | 2,79 | 2,69 | 2,71 | -3,90% | 19.117,00 |
| 26.07.2024 | 2,73 | 2,88 | 2,73 | 2,82 | 2,17% | 37.464,00 |
| 25.07.2024 | 2,74 | 2,88 | 2,71 | 2,76 | -0,36% | 23.532,00 |
| 24.07.2024 | 2,73 | 2,85 | 2,68 | 2,77 | -1,07% | 25.899,00 |
| 23.07.2024 | 2,70 | 2,97 | 2,66 | 2,80 | 1,82% | 88.631,00 |
| 22.07.2024 | 2,64 | 2,76 | 2,64 | 2,75 | 2,23% | 16.705,00 |
| 19.07.2024 | 2,67 | 2,77 | 2,64 | 2,69 | -1,47% | 26.448,00 |
| 18.07.2024 | 2,68 | 2,80 | 2,68 | 2,73 | 0,00% | 11.169,00 |
| 17.07.2024 | 2,76 | 2,87 | 2,67 | 2,73 | 0,00% | 20.665,00 |
| 16.07.2024 | 2,64 | 2,94 | 2,60 | 2,73 | 2,63% | 166.549,00 |
| 15.07.2024 | 2,60 | 2,85 | 2,60 | 2,66 | 2,31% | 28.161,00 |
| 12.07.2024 | 2,58 | 2,75 | 2,58 | 2,60 | 0,78% | 26.674,00 |
| 11.07.2024 | 2,61 | 2,65 | 2,58 | 2,58 | -0,77% | 18.733,00 |
| 10.07.2024 | 2,61 | 2,65 | 2,60 | 2,60 | 0,39% | 10.651,00 |
| 09.07.2024 | 2,59 | 2,69 | 2,58 | 2,59 | -2,26% | 43.275,00 |
| 08.07.2024 | 2,76 | 2,81 | 2,65 | 2,65 | -4,33% | 56.265,00 |
| 05.07.2024 | 2,68 | 2,81 | 2,65 | 2,77 | 3,75% | 43.026,00 |
| 03.07.2024 | 2,65 | 2,72 | 2,65 | 2,67 | 0,75% | 8.401,00 |
| 02.07.2024 | 2,81 | 2,90 | 2,65 | 2,65 | -7,67% | 36.519,00 |
| 01.07.2024 | 2,72 | 2,91 | 2,72 | 2,87 | 5,51% | 36.913,00 |
| 28.06.2024 | 2,64 | 2,80 | 2,64 | 2,72 | 1,87% | 74.683,00 |
| 27.06.2024 | 2,76 | 2,81 | 2,59 | 2,67 | -3,26% | 51.153,00 |