4,940$
2,92%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,77 | 5,01 | 4,73 | 4,94 | 2,92% | 82.552,00 |
| 20.05.2026 | 4,83 | 5,13 | 4,76 | 4,80 | -1,23% | 103.845,00 |
| 19.05.2026 | 4,97 | 5,00 | 4,80 | 4,86 | -3,19% | 63.285,00 |
| 18.05.2026 | 5,22 | 5,43 | 4,99 | 5,02 | -3,83% | 126.658,00 |
| 15.05.2026 | 5,16 | 5,37 | 5,13 | 5,22 | -0,76% | 125.236,00 |
| 14.05.2026 | 5,15 | 5,37 | 5,15 | 5,26 | 2,53% | 52.583,00 |
| 13.05.2026 | 5,05 | 5,28 | 5,05 | 5,13 | 0,00% | 69.717,00 |
| 12.05.2026 | 5,14 | 5,31 | 5,08 | 5,13 | -1,54% | 79.982,00 |
| 11.05.2026 | 5,18 | 5,56 | 5,15 | 5,21 | -0,57% | 106.832,00 |
| 08.05.2026 | 5,54 | 5,54 | 5,03 | 5,24 | -7,42% | 96.039,00 |
| 07.05.2026 | 5,68 | 5,74 | 5,51 | 5,66 | 0,71% | 104.476,00 |
| 06.05.2026 | 5,49 | 5,64 | 5,48 | 5,62 | 2,18% | 67.890,00 |
| 05.05.2026 | 5,34 | 5,50 | 5,27 | 5,50 | 4,36% | 67.167,00 |
| 04.05.2026 | 5,30 | 5,48 | 5,19 | 5,27 | -2,04% | 101.611,00 |
| 01.05.2026 | 5,40 | 5,49 | 5,34 | 5,38 | -0,37% | 45.118,00 |
| 30.04.2026 | 5,40 | 5,55 | 5,38 | 5,40 | -2,35% | 71.844,00 |
| 29.04.2026 | 5,70 | 5,76 | 5,47 | 5,53 | -3,49% | 79.063,00 |
| 28.04.2026 | 5,47 | 5,81 | 5,45 | 5,73 | 1,96% | 70.106,00 |
| 27.04.2026 | 5,64 | 5,75 | 5,53 | 5,62 | -1,58% | 79.344,00 |
| 24.04.2026 | 5,49 | 5,73 | 5,47 | 5,71 | 2,51% | 50.131,00 |
| 23.04.2026 | 5,56 | 5,63 | 5,51 | 5,57 | -1,24% | 51.402,00 |
| 22.04.2026 | 5,64 | 5,68 | 5,53 | 5,64 | 0,18% | 41.295,00 |
| 21.04.2026 | 5,61 | 5,64 | 5,48 | 5,63 | -0,53% | 83.795,00 |
| 20.04.2026 | 5,50 | 5,72 | 5,33 | 5,66 | 1,25% | 158.790,00 |
| 17.04.2026 | 5,49 | 5,68 | 5,37 | 5,59 | 3,14% | 115.415,00 |
| 16.04.2026 | 5,35 | 5,43 | 5,29 | 5,42 | 0,56% | 48.533,00 |
| 15.04.2026 | 5,44 | 5,49 | 5,30 | 5,39 | -2,00% | 60.215,00 |
| 14.04.2026 | 5,55 | 5,62 | 5,47 | 5,50 | -1,61% | 59.519,00 |
| 13.04.2026 | 5,34 | 5,60 | 5,32 | 5,59 | 4,29% | 86.738,00 |
| 10.04.2026 | 5,53 | 5,55 | 5,28 | 5,36 | -3,94% | 91.978,00 |
| 09.04.2026 | 5,32 | 5,62 | 5,26 | 5,58 | 2,20% | 118.635,00 |
| 08.04.2026 | 5,40 | 5,69 | 5,29 | 5,46 | 4,60% | 156.498,00 |
| 07.04.2026 | 5,17 | 5,34 | 4,96 | 5,22 | 0,97% | 142.807,00 |
| 06.04.2026 | 5,08 | 5,39 | 5,08 | 5,17 | 1,37% | 87.780,00 |
| 02.04.2026 | 5,07 | 5,12 | 4,90 | 5,10 | 0,39% | 70.458,00 |
| 01.04.2026 | 5,13 | 5,24 | 5,01 | 5,08 | 0,99% | 142.171,00 |
| 31.03.2026 | 4,98 | 5,10 | 4,74 | 5,03 | 4,36% | 152.001,00 |
| 30.03.2026 | 4,66 | 4,83 | 4,59 | 4,82 | 5,24% | 197.717,00 |
| 27.03.2026 | 4,47 | 4,61 | 4,45 | 4,58 | 0,66% | 70.779,00 |
| 26.03.2026 | 4,50 | 4,59 | 4,47 | 4,55 | -0,66% | 65.691,00 |
| 25.03.2026 | 4,56 | 4,63 | 4,43 | 4,58 | 1,10% | 108.469,00 |
| 24.03.2026 | 4,58 | 4,83 | 4,47 | 4,53 | -3,21% | 140.597,00 |
| 23.03.2026 | 4,68 | 4,94 | 4,62 | 4,68 | 1,08% | 143.270,00 |
| 20.03.2026 | 4,62 | 4,69 | 4,41 | 4,63 | 0,00% | 311.053,00 |
| 19.03.2026 | 4,64 | 4,86 | 4,40 | 4,63 | 0,00% | 144.460,00 |
| 18.03.2026 | 4,71 | 4,83 | 4,60 | 4,63 | -3,74% | 131.576,00 |
| 17.03.2026 | 4,74 | 5,00 | 4,68 | 4,81 | -0,41% | 142.779,00 |
| 16.03.2026 | 4,77 | 4,92 | 4,65 | 4,83 | 5,46% | 126.932,00 |
| 13.03.2026 | 5,14 | 5,25 | 4,45 | 4,58 | -6,53% | 242.465,00 |
| 12.03.2026 | 5,01 | 5,10 | 4,87 | 4,90 | -4,11% | 61.114,00 |
| 11.03.2026 | 5,11 | 5,32 | 5,11 | 5,11 | -2,67% | 67.241,00 |
| 10.03.2026 | 5,08 | 5,36 | 4,99 | 5,25 | 3,35% | 104.654,00 |
| 09.03.2026 | 4,97 | 5,17 | 4,85 | 5,08 | -0,78% | 105.944,00 |
| 06.03.2026 | 4,95 | 5,22 | 4,80 | 5,12 | 0,20% | 162.154,00 |
| 05.03.2026 | 5,45 | 5,45 | 5,01 | 5,11 | -6,41% | 136.124,00 |
| 04.03.2026 | 5,34 | 5,65 | 5,23 | 5,46 | 0,18% | 58.047,00 |
| 03.03.2026 | 5,79 | 5,79 | 5,24 | 5,45 | -5,71% | 113.239,00 |
| 02.03.2026 | 5,34 | 5,86 | 5,29 | 5,78 | 6,64% | 105.652,00 |
| 27.02.2026 | 5,49 | 5,66 | 5,36 | 5,42 | -5,74% | 94.460,00 |
| 26.02.2026 | 5,68 | 5,79 | 5,60 | 5,75 | 1,05% | 63.501,00 |
| 25.02.2026 | 5,56 | 5,70 | 5,50 | 5,69 | 1,25% | 51.680,00 |
| 24.02.2026 | 5,57 | 5,70 | 5,48 | 5,62 | -0,53% | 52.153,00 |
| 23.02.2026 | 5,66 | 5,94 | 5,51 | 5,65 | -2,42% | 117.475,00 |
| 20.02.2026 | 5,86 | 5,89 | 5,66 | 5,79 | 0,17% | 82.908,00 |
| 19.02.2026 | 5,80 | 5,89 | 5,61 | 5,78 | -2,53% | 72.106,00 |
| 18.02.2026 | 6,18 | 6,40 | 5,87 | 5,93 | -4,51% | 93.525,00 |
| 17.02.2026 | 5,84 | 6,22 | 5,80 | 6,21 | 3,85% | 76.295,00 |
| 13.02.2026 | 6,05 | 6,25 | 5,89 | 5,98 | 0,34% | 142.467,00 |
| 12.02.2026 | 5,92 | 6,02 | 5,83 | 5,96 | 0,85% | 63.283,00 |
| 11.02.2026 | 5,95 | 5,95 | 5,85 | 5,91 | 0,00% | 48.596,00 |
| 10.02.2026 | 5,96 | 6,06 | 5,83 | 5,91 | 0,17% | 73.829,00 |
| 09.02.2026 | 5,90 | 6,06 | 5,85 | 5,90 | -1,34% | 68.501,00 |
| 06.02.2026 | 5,76 | 6,09 | 5,68 | 5,98 | 4,18% | 160.183,00 |
| 05.02.2026 | 5,72 | 5,88 | 5,35 | 5,74 | -1,71% | 67.610,00 |
| 04.02.2026 | 5,90 | 6,00 | 5,71 | 5,84 | -2,67% | 106.762,00 |
| 03.02.2026 | 5,56 | 6,00 | 5,56 | 6,00 | 2,74% | 84.385,00 |
| 02.02.2026 | 5,63 | 5,92 | 5,56 | 5,84 | 5,23% | 156.117,00 |
| 30.01.2026 | 5,55 | 5,68 | 5,13 | 5,55 | 0,00% | 128.553,00 |
| 29.01.2026 | 5,49 | 5,56 | 5,29 | 5,55 | 1,65% | 60.370,00 |
| 28.01.2026 | 5,55 | 5,65 | 5,35 | 5,46 | -1,09% | 61.180,00 |
| 27.01.2026 | 5,59 | 5,68 | 5,32 | 5,52 | -2,99% | 89.297,00 |
| 26.01.2026 | 5,44 | 5,70 | 5,27 | 5,69 | 4,21% | 60.206,00 |
| 22.01.2026 | 5,50 | 5,51 | 5,32 | 5,46 | -0,91% | 56.220,00 |
| 21.01.2026 | 5,27 | 5,65 | 5,12 | 5,51 | 4,36% | 111.306,00 |
| 20.01.2026 | 5,40 | 5,52 | 5,22 | 5,28 | -4,17% | 72.856,00 |
| 16.01.2026 | 5,43 | 5,58 | 5,28 | 5,51 | 0,55% | 66.906,00 |
| 15.01.2026 | 5,34 | 5,59 | 5,31 | 5,48 | 3,20% | 70.213,00 |
| 14.01.2026 | 5,10 | 5,36 | 4,95 | 5,31 | 3,71% | 67.430,00 |
| 13.01.2026 | 5,10 | 5,15 | 4,89 | 5,12 | 2,61% | 64.121,00 |
| 12.01.2026 | 4,75 | 5,10 | 4,60 | 4,99 | 4,61% | 63.697,00 |
| 09.01.2026 | 4,78 | 4,95 | 4,71 | 4,77 | -0,21% | 62.938,00 |
| 08.01.2026 | 4,77 | 4,88 | 4,60 | 4,78 | 3,46% | 74.033,00 |
| 07.01.2026 | 4,92 | 4,95 | 4,60 | 4,62 | -5,13% | 73.629,00 |
| 06.01.2026 | 5,00 | 5,09 | 4,81 | 4,87 | -4,13% | 70.688,00 |
| 05.01.2026 | 5,02 | 5,42 | 4,94 | 5,08 | 2,01% | 91.048,00 |
| 02.01.2026 | 4,93 | 5,05 | 4,75 | 4,98 | 3,11% | 81.309,00 |
| 31.12.2025 | 5,11 | 5,13 | 4,82 | 4,83 | -6,40% | 92.467,00 |
| 30.12.2025 | 5,26 | 5,34 | 5,08 | 5,16 | -1,53% | 72.969,00 |
| 29.12.2025 | 5,03 | 5,39 | 5,03 | 5,24 | 1,55% | 121.165,00 |
| 26.12.2025 | 5,15 | 5,32 | 4,95 | 5,16 | 1,38% | 87.305,00 |