14,970$
-0,86%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 15,27 | 15,29 | 14,65 | 14,97 | -0,86% | 37.194,00 |
| 19.11.2024 | 15,00 | 15,35 | 14,73 | 15,10 | 1,82% | 37.731,00 |
| 18.11.2024 | 15,24 | 15,36 | 14,83 | 14,83 | -2,50% | 62.336,00 |
| 15.11.2024 | 15,00 | 15,21 | 14,96 | 15,21 | 1,40% | 21.179,00 |
| 14.11.2024 | 14,63 | 15,00 | 14,63 | 15,00 | 0,74% | 14.114,00 |
| 13.11.2024 | 14,73 | 14,94 | 14,66 | 14,89 | 2,34% | 26.787,00 |
| 12.11.2024 | 14,78 | 14,80 | 14,52 | 14,55 | -0,44% | 36.088,00 |
| 11.11.2024 | 14,64 | 14,88 | 14,48 | 14,62 | 1,49% | 78.859,00 |
| 08.11.2024 | 14,47 | 14,59 | 14,30 | 14,40 | -0,28% | 118.562,00 |
| 07.11.2024 | 14,43 | 14,49 | 14,31 | 14,44 | 0,28% | 13.002,00 |
| 06.11.2024 | 14,49 | 14,59 | 14,20 | 14,40 | 2,86% | 81.357,00 |
| 05.11.2024 | 14,03 | 14,13 | 14,00 | 14,00 | -0,36% | 40.640,00 |
| 04.11.2024 | 14,05 | 14,05 | 13,86 | 14,05 | 0,14% | 42.527,00 |
| 01.11.2024 | 14,20 | 14,20 | 14,00 | 14,03 | -0,21% | 4.378,00 |
| 31.10.2024 | 14,06 | 14,09 | 14,06 | 14,06 | 0,43% | 3.517,00 |
| 30.10.2024 | 13,98 | 14,15 | 13,87 | 14,00 | -0,74% | 13.015,00 |
| 29.10.2024 | 14,10 | 14,23 | 14,10 | 14,11 | -0,53% | 16.327,00 |
| 28.10.2024 | 14,18 | 14,23 | 14,08 | 14,18 | 0,42% | 16.683,00 |
| 25.10.2024 | 14,18 | 14,18 | 14,00 | 14,12 | 0,07% | 18.119,00 |
| 24.10.2024 | 14,09 | 14,20 | 13,95 | 14,11 | 0,57% | 20.312,00 |
| 23.10.2024 | 14,23 | 14,25 | 14,01 | 14,03 | -0,78% | 18.036,00 |
| 22.10.2024 | 14,15 | 14,19 | 14,14 | 14,14 | 2,09% | 2.226,00 |
| 21.10.2024 | 14,20 | 14,20 | 13,84 | 13,85 | -2,46% | 5.193,00 |
| 18.10.2024 | 13,97 | 14,22 | 13,97 | 14,20 | 0,14% | 6.378,00 |
| 17.10.2024 | 14,20 | 14,20 | 14,09 | 14,18 | 0,00% | 3.493,00 |
| 16.10.2024 | 14,18 | 14,18 | 13,98 | 14,18 | 1,43% | 4.945,00 |
| 15.10.2024 | 14,18 | 14,19 | 13,98 | 13,98 | -0,57% | 2.174,00 |
| 14.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,64% | 1.066,00 |
| 11.10.2024 | 14,18 | 14,18 | 14,04 | 14,15 | 0,35% | 18.133,00 |
| 09.10.2024 | 14,13 | 14,13 | 13,92 | 14,10 | 0,07% | 6.931,00 |
| 08.10.2024 | 13,95 | 14,14 | 13,76 | 14,09 | 2,10% | 8.333,00 |
| 07.10.2024 | 13,85 | 13,96 | 13,75 | 13,80 | -1,71% | 5.077,00 |
| 04.10.2024 | 14,00 | 14,17 | 14,00 | 14,04 | 0,50% | 2.230,00 |
| 03.10.2024 | 14,10 | 14,10 | 13,72 | 13,97 | -0,92% | 3.649,00 |
| 02.10.2024 | 14,14 | 14,14 | 14,06 | 14,10 | 0,21% | 2.825,00 |
| 01.10.2024 | 14,16 | 14,16 | 14,07 | 14,07 | -0,57% | 898,00 |
| 30.09.2024 | 14,17 | 14,17 | 14,15 | 14,15 | 0,35% | 1.022,00 |
| 27.09.2024 | 14,10 | 14,14 | 14,06 | 14,10 | 1,37% | 1.644,00 |
| 26.09.2024 | 14,01 | 14,10 | 13,91 | 13,91 | -1,28% | 2.961,00 |
| 25.09.2024 | 13,96 | 14,09 | 13,96 | 14,09 | -0,42% | 1.963,00 |
| 24.09.2024 | 13,98 | 14,15 | 13,98 | 14,15 | 1,00% | 4.315,00 |
| 23.09.2024 | 13,94 | 14,10 | 13,93 | 14,01 | 0,72% | 11.575,00 |
| 20.09.2024 | 13,84 | 13,91 | 13,74 | 13,91 | 0,65% | 18.314,00 |
| 19.09.2024 | 13,75 | 13,84 | 13,74 | 13,82 | -0,07% | 5.034,00 |
| 18.09.2024 | 13,41 | 13,88 | 13,41 | 13,83 | 2,60% | 6.146,00 |
| 17.09.2024 | 13,68 | 13,68 | 13,48 | 13,48 | -0,59% | 2.960,00 |
| 16.09.2024 | 13,50 | 13,68 | 13,50 | 13,56 | 0,44% | 4.499,00 |
| 13.09.2024 | 13,42 | 13,50 | 13,42 | 13,50 | 0,90% | 2.826,00 |
| 12.09.2024 | 13,42 | 13,42 | 13,17 | 13,38 | 0,22% | 21.046,00 |
| 11.09.2024 | 13,05 | 13,39 | 13,05 | 13,35 | 0,75% | 2.661,00 |
| 10.09.2024 | 13,44 | 13,44 | 13,21 | 13,25 | -0,75% | 3.304,00 |
| 09.09.2024 | 13,31 | 13,35 | 13,31 | 13,35 | 0,04% | 1.753,00 |
| 06.09.2024 | 13,38 | 13,38 | 13,20 | 13,35 | 0,34% | 4.624,00 |
| 05.09.2024 | 13,32 | 13,40 | 13,25 | 13,30 | -0,82% | 14.276,00 |
| 04.09.2024 | 13,58 | 13,60 | 13,41 | 13,41 | -2,40% | 6.009,00 |
| 03.09.2024 | 13,35 | 13,74 | 13,27 | 13,74 | 2,54% | 14.202,00 |
| 30.08.2024 | 13,35 | 13,40 | 13,30 | 13,40 | 0,45% | 7.344,00 |
| 29.08.2024 | 13,30 | 13,40 | 13,29 | 13,34 | -0,07% | 23.100,00 |
| 28.08.2024 | 13,39 | 13,39 | 13,25 | 13,35 | -0,30% | 7.102,00 |
| 27.08.2024 | 13,37 | 13,39 | 13,35 | 13,39 | 0,04% | 3.091,00 |
| 26.08.2024 | 13,44 | 13,47 | 13,26 | 13,39 | -0,63% | 52.452,00 |
| 23.08.2024 | 13,25 | 13,59 | 13,22 | 13,47 | 1,66% | 13.690,00 |
| 22.08.2024 | 13,17 | 13,28 | 13,02 | 13,25 | 1,92% | 1.541,00 |
| 21.08.2024 | 12,93 | 13,18 | 12,93 | 13,00 | 0,39% | 3.148,00 |
| 20.08.2024 | 13,13 | 13,33 | 12,95 | 12,95 | -1,75% | 7.884,00 |
| 19.08.2024 | 12,93 | 13,23 | 12,85 | 13,18 | 2,17% | 57.443,00 |
| 16.08.2024 | 12,89 | 12,95 | 12,63 | 12,90 | 0,86% | 98.978,00 |
| 15.08.2024 | 12,55 | 12,80 | 12,43 | 12,79 | 1,67% | 2.410,00 |
| 14.08.2024 | 12,47 | 12,58 | 12,38 | 12,58 | 4,31% | 3.845,00 |
| 13.08.2024 | 11,80 | 12,43 | 11,80 | 12,06 | -1,23% | 1.662,00 |
| 12.08.2024 | 12,54 | 12,78 | 12,00 | 12,21 | -2,48% | 9.766,00 |
| 09.08.2024 | 12,39 | 12,52 | 12,20 | 12,52 | -1,80% | 7.794,00 |
| 08.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 4,16% | 290,00 |
| 07.08.2024 | 12,43 | 12,43 | 12,11 | 12,24 | -0,07% | 4.427,00 |
| 06.08.2024 | 12,59 | 12,82 | 12,25 | 12,25 | 0,08% | 47.706,00 |
| 05.08.2024 | 12,09 | 12,24 | 11,74 | 12,24 | -1,69% | 2.349,00 |
| 02.08.2024 | 12,26 | 12,63 | 11,99 | 12,45 | -2,96% | 2.755,00 |
| 01.08.2024 | 12,70 | 12,83 | 12,55 | 12,83 | -0,85% | 3.394,00 |
| 31.07.2024 | 13,00 | 13,07 | 12,73 | 12,94 | -1,22% | 6.699,00 |
| 30.07.2024 | 13,10 | 13,10 | 12,80 | 13,10 | 1,55% | 29.309,00 |
| 29.07.2024 | 13,09 | 13,10 | 12,81 | 12,90 | -1,45% | 4.221,00 |
| 26.07.2024 | 13,07 | 13,10 | 13,07 | 13,09 | -0,08% | 4.458,00 |
| 25.07.2024 | 12,43 | 13,34 | 12,43 | 13,10 | 5,31% | 12.214,00 |
| 24.07.2024 | 12,40 | 12,44 | 12,26 | 12,44 | 0,00% | 2.066,00 |
| 23.07.2024 | 12,07 | 12,46 | 12,07 | 12,44 | 0,89% | 11.152,00 |
| 22.07.2024 | 12,38 | 12,40 | 12,01 | 12,33 | -0,56% | 24.236,00 |
| 19.07.2024 | 12,23 | 12,43 | 12,23 | 12,40 | 1,72% | 1.433,00 |
| 18.07.2024 | 12,26 | 12,30 | 12,19 | 12,19 | -2,40% | 1.591,00 |
| 17.07.2024 | 11,73 | 12,49 | 11,72 | 12,49 | 2,88% | 6.606,00 |
| 16.07.2024 | 11,88 | 12,29 | 11,87 | 12,14 | 2,02% | 13.473,00 |
| 15.07.2024 | 11,68 | 12,00 | 11,62 | 11,90 | 1,71% | 8.819,00 |
| 12.07.2024 | 11,30 | 11,70 | 11,30 | 11,70 | 2,45% | 3.491,00 |
| 11.07.2024 | 11,28 | 11,42 | 11,28 | 11,42 | 2,42% | 5.999,00 |
| 10.07.2024 | 11,07 | 11,28 | 11,05 | 11,15 | 0,63% | 7.522,00 |
| 09.07.2024 | 11,06 | 11,28 | 11,06 | 11,08 | -0,63% | 4.793,00 |
| 08.07.2024 | 11,29 | 11,29 | 11,15 | 11,15 | -1,24% | 1.192,00 |
| 05.07.2024 | 11,30 | 11,30 | 11,26 | 11,29 | -0,09% | 4.484,00 |
| 03.07.2024 | 11,15 | 11,30 | 11,15 | 11,30 | 0,44% | 1.045,00 |
| 02.07.2024 | 11,22 | 11,40 | 11,22 | 11,25 | -1,32% | 4.543,00 |
| 01.07.2024 | 11,46 | 11,57 | 11,40 | 11,40 | -1,55% | 984,00 |