18,510$
-0,91%
Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,47 | 19,13 | 18,47 | 18,51 | -0,91% | 112.732,00 |
| 19.12.2024 | 19,08 | 19,22 | 18,61 | 18,68 | -0,69% | 22.941,00 |
| 18.12.2024 | 19,38 | 19,87 | 18,58 | 18,81 | -2,69% | 49.475,00 |
| 17.12.2024 | 19,64 | 19,92 | 19,08 | 19,33 | -2,13% | 54.446,00 |
| 16.12.2024 | 19,66 | 19,75 | 19,63 | 19,75 | 0,00% | 38.361,00 |
| 13.12.2024 | 19,96 | 19,96 | 19,63 | 19,75 | -1,10% | 28.498,00 |
| 12.12.2024 | 20,20 | 20,30 | 19,84 | 19,97 | -1,33% | 21.755,00 |
| 11.12.2024 | 20,95 | 20,95 | 20,22 | 20,24 | -2,22% | 78.666,00 |
| 10.12.2024 | 20,34 | 20,75 | 20,19 | 20,70 | 2,32% | 33.113,00 |
| 09.12.2024 | 20,64 | 20,64 | 20,20 | 20,23 | -1,27% | 23.547,00 |
| 06.12.2024 | 20,59 | 20,59 | 20,21 | 20,49 | -0,29% | 14.627,00 |
| 05.12.2024 | 20,60 | 20,60 | 20,32 | 20,55 | -0,24% | 26.266,00 |
| 04.12.2024 | 20,66 | 20,70 | 20,28 | 20,60 | 0,44% | 17.225,00 |
| 03.12.2024 | 20,79 | 20,79 | 20,19 | 20,51 | -1,11% | 15.774,00 |
| 02.12.2024 | 20,59 | 20,80 | 20,02 | 20,74 | 1,27% | 30.423,00 |
| 29.11.2024 | 20,39 | 20,57 | 20,24 | 20,48 | 1,64% | 13.889,00 |
| 27.11.2024 | 20,40 | 20,49 | 19,93 | 20,15 | -1,27% | 29.248,00 |
| 26.11.2024 | 20,60 | 20,68 | 20,39 | 20,41 | -0,73% | 24.386,00 |
| 25.11.2024 | 20,75 | 21,00 | 20,56 | 20,56 | -0,77% | 43.550,00 |
| 22.11.2024 | 20,06 | 20,72 | 20,06 | 20,72 | 4,44% | 23.387,00 |
| 20.11.2024 | 20,07 | 20,07 | 19,67 | 19,84 | -0,90% | 13.439,00 |
| 19.11.2024 | 19,79 | 20,14 | 19,79 | 20,02 | -0,45% | 11.249,00 |
| 18.11.2024 | 20,25 | 20,28 | 20,10 | 20,11 | -0,35% | 15.124,00 |
| 15.11.2024 | 20,56 | 20,62 | 19,98 | 20,18 | -1,08% | 24.783,00 |
| 14.11.2024 | 20,45 | 20,75 | 20,13 | 20,40 | -0,83% | 29.215,00 |
| 13.11.2024 | 20,73 | 21,00 | 20,57 | 20,57 | -1,34% | 47.054,00 |
| 12.11.2024 | 20,53 | 21,00 | 20,53 | 20,85 | 1,36% | 44.532,00 |
| 11.11.2024 | 20,70 | 20,77 | 20,05 | 20,57 | -0,24% | 60.955,00 |
| 08.11.2024 | 20,53 | 20,66 | 20,21 | 20,62 | 2,33% | 41.868,00 |
| 07.11.2024 | 20,55 | 20,58 | 19,66 | 20,15 | -1,85% | 36.255,00 |
| 06.11.2024 | 20,10 | 20,90 | 19,68 | 20,53 | 7,60% | 108.442,00 |
| 05.11.2024 | 19,02 | 19,22 | 18,81 | 19,08 | 1,17% | 19.246,00 |
| 04.11.2024 | 18,74 | 18,92 | 18,65 | 18,86 | 0,59% | 8.699,00 |
| 01.11.2024 | 18,99 | 18,99 | 18,75 | 18,75 | -1,21% | 13.494,00 |
| 31.10.2024 | 19,20 | 19,33 | 18,92 | 18,98 | -0,52% | 4.793,00 |
| 30.10.2024 | 18,93 | 19,32 | 18,93 | 19,08 | 0,24% | 15.005,00 |
| 29.10.2024 | 19,04 | 19,04 | 18,71 | 19,04 | -0,34% | 7.313,00 |
| 28.10.2024 | 18,93 | 19,26 | 18,65 | 19,10 | 0,47% | 22.910,00 |
| 25.10.2024 | 19,18 | 19,47 | 18,76 | 19,01 | -0,78% | 27.152,00 |
| 24.10.2024 | 19,40 | 19,40 | 18,98 | 19,16 | -0,73% | 9.171,00 |
| 23.10.2024 | 19,10 | 19,31 | 19,05 | 19,30 | 0,05% | 16.702,00 |
| 22.10.2024 | 19,18 | 19,29 | 18,96 | 19,29 | 1,79% | 6.971,00 |
| 21.10.2024 | 19,45 | 19,45 | 18,95 | 18,95 | -1,97% | 28.725,00 |
| 18.10.2024 | 20,06 | 20,06 | 19,33 | 19,33 | -3,74% | 17.187,00 |
| 17.10.2024 | 20,10 | 20,10 | 20,02 | 20,08 | 0,00% | 9.432,00 |
| 16.10.2024 | 19,79 | 20,19 | 19,79 | 20,08 | 1,83% | 26.759,00 |
| 15.10.2024 | 19,49 | 20,01 | 19,34 | 19,72 | 1,39% | 12.674,00 |
| 14.10.2024 | 19,53 | 19,56 | 19,40 | 19,45 | 0,73% | 7.264,00 |
| 11.10.2024 | 19,29 | 19,55 | 19,03 | 19,31 | 1,36% | 26.085,00 |
| 10.10.2024 | 18,92 | 19,11 | 18,92 | 19,05 | -1,14% | 10.894,00 |
| 09.10.2024 | 19,11 | 19,30 | 19,08 | 19,27 | 2,17% | 3.883,00 |
| 08.10.2024 | 19,01 | 19,31 | 18,85 | 18,86 | 0,00% | 8.945,00 |
| 07.10.2024 | 18,81 | 18,90 | 18,68 | 18,86 | 0,32% | 7.028,00 |
| 04.10.2024 | 18,83 | 18,98 | 18,50 | 18,80 | 1,68% | 18.618,00 |
| 03.10.2024 | 18,37 | 18,67 | 18,30 | 18,49 | 0,71% | 10.412,00 |
| 02.10.2024 | 18,89 | 18,95 | 18,12 | 18,36 | -2,29% | 29.275,00 |
| 01.10.2024 | 19,54 | 19,54 | 18,79 | 18,79 | -3,84% | 20.247,00 |
| 30.09.2024 | 19,68 | 19,81 | 19,50 | 19,54 | -0,71% | 11.200,00 |
| 27.09.2024 | 19,59 | 19,79 | 19,42 | 19,68 | 1,39% | 10.922,00 |
| 26.09.2024 | 19,80 | 19,81 | 19,40 | 19,41 | -0,87% | 22.809,00 |
| 25.09.2024 | 19,68 | 19,77 | 19,41 | 19,58 | -1,76% | 15.227,00 |
| 24.09.2024 | 20,04 | 20,04 | 19,66 | 19,93 | 0,94% | 10.093,00 |
| 23.09.2024 | 19,54 | 19,81 | 19,51 | 19,75 | 1,26% | 45.811,00 |
| 20.09.2024 | 19,87 | 19,92 | 19,37 | 19,50 | -3,18% | 68.106,00 |
| 19.09.2024 | 20,25 | 20,25 | 19,90 | 20,14 | 0,95% | 18.009,00 |
| 18.09.2024 | 19,78 | 20,29 | 19,73 | 19,95 | 0,50% | 32.174,00 |
| 17.09.2024 | 20,10 | 20,21 | 19,50 | 19,85 | -0,10% | 25.141,00 |
| 16.09.2024 | 19,74 | 19,87 | 19,55 | 19,87 | 0,46% | 8.736,00 |
| 13.09.2024 | 19,48 | 19,88 | 19,48 | 19,78 | 2,91% | 13.418,00 |
| 12.09.2024 | 19,04 | 19,22 | 18,98 | 19,22 | 1,75% | 6.034,00 |
| 11.09.2024 | 18,92 | 19,00 | 18,62 | 18,89 | -1,20% | 5.793,00 |
| 10.09.2024 | 18,87 | 19,36 | 18,63 | 19,12 | 2,03% | 13.786,00 |
| 09.09.2024 | 18,60 | 19,13 | 18,42 | 18,74 | 0,16% | 11.785,00 |
| 06.09.2024 | 19,34 | 19,34 | 18,58 | 18,71 | -2,81% | 11.512,00 |
| 05.09.2024 | 19,69 | 19,69 | 19,17 | 19,25 | -1,18% | 5.798,00 |
| 04.09.2024 | 19,16 | 19,48 | 19,16 | 19,48 | 0,67% | 9.069,00 |
| 03.09.2024 | 20,00 | 20,00 | 19,33 | 19,35 | -3,92% | 22.091,00 |
| 30.08.2024 | 20,03 | 20,14 | 19,88 | 20,14 | 1,10% | 8.438,00 |
| 29.08.2024 | 20,27 | 20,27 | 19,80 | 19,92 | -0,60% | 19.102,00 |
| 28.08.2024 | 20,18 | 20,18 | 19,57 | 20,04 | 0,80% | 11.945,00 |
| 27.08.2024 | 19,66 | 20,00 | 19,66 | 19,88 | -1,00% | 10.221,00 |
| 26.08.2024 | 20,27 | 20,28 | 19,76 | 20,08 | 0,00% | 27.306,00 |
| 23.08.2024 | 19,23 | 20,25 | 19,23 | 20,08 | 5,66% | 36.522,00 |
| 22.08.2024 | 19,21 | 19,35 | 19,01 | 19,01 | -1,53% | 10.335,00 |
| 21.08.2024 | 19,23 | 19,31 | 19,18 | 19,30 | 0,84% | 8.074,00 |
| 20.08.2024 | 19,56 | 19,56 | 19,14 | 19,14 | -2,45% | 11.057,00 |
| 19.08.2024 | 19,41 | 19,86 | 19,41 | 19,62 | 1,76% | 10.404,00 |
| 16.08.2024 | 18,91 | 19,44 | 18,79 | 19,28 | 1,21% | 15.351,00 |
| 15.08.2024 | 19,35 | 19,57 | 19,04 | 19,05 | 1,28% | 16.868,00 |
| 14.08.2024 | 18,37 | 19,08 | 18,17 | 18,81 | 1,46% | 21.222,00 |
| 13.08.2024 | 18,74 | 18,74 | 18,17 | 18,54 | 0,82% | 11.032,00 |
| 12.08.2024 | 18,50 | 18,50 | 18,04 | 18,39 | -0,38% | 16.518,00 |
| 09.08.2024 | 18,95 | 18,96 | 18,26 | 18,46 | -1,81% | 27.137,00 |
| 08.08.2024 | 18,10 | 18,98 | 18,10 | 18,80 | 5,50% | 18.435,00 |
| 07.08.2024 | 18,22 | 18,48 | 17,75 | 17,82 | -0,67% | 18.902,00 |
| 06.08.2024 | 17,85 | 18,12 | 17,41 | 17,94 | 1,47% | 20.101,00 |
| 05.08.2024 | 17,55 | 17,92 | 17,25 | 17,68 | -4,79% | 32.727,00 |
| 02.08.2024 | 18,25 | 18,62 | 18,25 | 18,57 | -2,24% | 17.193,00 |
| 01.08.2024 | 19,90 | 20,07 | 18,83 | 19,00 | -6,20% | 26.572,00 |
| 31.07.2024 | 20,15 | 20,77 | 20,15 | 20,25 | -0,93% | 57.401,00 |