20,110$
-0,30%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,89 | 20,24 | 19,88 | 20,11 | -0,30% | 24.082,00 |
| 01.04.2026 | 19,95 | 20,44 | 19,95 | 20,17 | 2,10% | 92.287,00 |
| 31.03.2026 | 19,82 | 19,95 | 19,60 | 19,76 | 1,25% | 35.321,00 |
| 30.03.2026 | 19,33 | 19,63 | 19,33 | 19,51 | 1,17% | 50.245,00 |
| 27.03.2026 | 19,40 | 19,49 | 19,25 | 19,29 | -0,98% | 25.310,00 |
| 26.03.2026 | 19,32 | 19,60 | 19,32 | 19,48 | -0,08% | 26.090,00 |
| 25.03.2026 | 19,64 | 19,84 | 19,37 | 19,49 | -0,33% | 26.205,00 |
| 24.03.2026 | 19,40 | 19,75 | 19,31 | 19,56 | 0,77% | 66.637,00 |
| 23.03.2026 | 19,36 | 19,63 | 19,10 | 19,41 | 1,84% | 65.805,00 |
| 20.03.2026 | 18,71 | 19,12 | 18,58 | 19,06 | 1,84% | 136.467,00 |
| 19.03.2026 | 18,63 | 18,88 | 18,55 | 18,71 | 0,32% | 47.529,00 |
| 18.03.2026 | 18,63 | 18,75 | 18,59 | 18,65 | 0,05% | 59.379,00 |
| 17.03.2026 | 18,64 | 18,90 | 18,57 | 18,64 | 0,11% | 63.457,00 |
| 16.03.2026 | 18,27 | 18,78 | 18,25 | 18,62 | 2,48% | 73.132,00 |
| 13.03.2026 | 18,14 | 18,23 | 17,95 | 18,17 | 0,78% | 63.415,00 |
| 12.03.2026 | 18,02 | 18,26 | 17,86 | 18,03 | -0,56% | 84.777,00 |
| 11.03.2026 | 18,27 | 18,42 | 18,00 | 18,13 | -0,93% | 76.555,00 |
| 10.03.2026 | 17,75 | 18,59 | 17,75 | 18,30 | 2,41% | 97.480,00 |
| 09.03.2026 | 17,52 | 17,89 | 17,30 | 17,87 | 1,02% | 104.557,00 |
| 06.03.2026 | 17,51 | 17,73 | 17,30 | 17,69 | -0,95% | 42.707,00 |
| 05.03.2026 | 18,13 | 18,15 | 17,64 | 17,86 | -1,43% | 36.979,00 |
| 04.03.2026 | 17,93 | 18,30 | 17,80 | 18,12 | 1,63% | 60.188,00 |
| 03.03.2026 | 17,52 | 17,95 | 17,41 | 17,83 | 0,08% | 35.344,00 |
| 02.03.2026 | 17,36 | 17,88 | 17,27 | 17,82 | 1,45% | 30.240,00 |
| 27.02.2026 | 17,76 | 17,88 | 17,38 | 17,56 | -3,52% | 28.720,00 |
| 26.02.2026 | 18,19 | 18,45 | 18,07 | 18,20 | 0,11% | 24.107,00 |
| 25.02.2026 | 17,71 | 18,19 | 17,53 | 18,18 | 1,51% | 79.089,00 |
| 24.02.2026 | 17,87 | 18,19 | 17,61 | 17,91 | -2,72% | 28.780,00 |
| 20.02.2026 | 18,44 | 18,69 | 18,10 | 18,41 | -0,54% | 25.982,00 |
| 19.02.2026 | 18,19 | 18,72 | 18,15 | 18,51 | 1,20% | 43.408,00 |
| 18.02.2026 | 18,65 | 18,95 | 18,17 | 18,29 | -1,93% | 83.840,00 |
| 17.02.2026 | 18,95 | 18,95 | 18,41 | 18,65 | -1,24% | 32.323,00 |
| 13.02.2026 | 18,60 | 18,92 | 18,39 | 18,89 | 2,30% | 23.595,00 |
| 12.02.2026 | 18,90 | 18,90 | 18,10 | 18,46 | -1,57% | 67.540,00 |
| 11.02.2026 | 18,90 | 18,97 | 18,64 | 18,76 | -0,24% | 199.960,00 |
| 10.02.2026 | 18,46 | 18,99 | 18,46 | 18,80 | -1,10% | 60.210,00 |
| 09.02.2026 | 18,96 | 19,01 | 18,81 | 19,01 | 0,00% | 28.381,00 |
| 06.02.2026 | 19,07 | 19,08 | 18,74 | 19,01 | -0,52% | 68.978,00 |
| 05.02.2026 | 18,90 | 19,11 | 18,46 | 19,11 | 0,95% | 128.161,00 |
| 04.02.2026 | 18,66 | 19,09 | 18,44 | 18,93 | 2,16% | 34.274,00 |
| 03.02.2026 | 18,45 | 18,65 | 18,22 | 18,53 | 0,00% | 24.516,00 |
| 02.02.2026 | 18,11 | 18,59 | 18,06 | 18,53 | 2,09% | 114.080,00 |
| 30.01.2026 | 17,50 | 18,26 | 17,50 | 18,15 | 0,81% | 46.698,00 |
| 29.01.2026 | 17,91 | 18,07 | 17,71 | 18,01 | 1,49% | 31.338,00 |
| 28.01.2026 | 17,99 | 18,11 | 17,67 | 17,74 | -1,72% | 29.510,00 |
| 27.01.2026 | 18,19 | 18,35 | 17,98 | 18,05 | -0,06% | 43.631,00 |
| 26.01.2026 | 18,35 | 18,42 | 18,00 | 18,06 | -2,48% | 30.830,00 |
| 22.01.2026 | 18,72 | 18,99 | 18,45 | 18,52 | -0,43% | 80.679,00 |
| 21.01.2026 | 18,34 | 18,71 | 18,31 | 18,60 | 3,79% | 62.801,00 |
| 20.01.2026 | 18,30 | 18,44 | 17,80 | 17,92 | -2,87% | 17.875,00 |
| 16.01.2026 | 18,24 | 18,71 | 18,20 | 18,45 | 1,21% | 79.453,00 |
| 15.01.2026 | 18,11 | 18,37 | 18,11 | 18,23 | 0,44% | 52.482,00 |
| 14.01.2026 | 17,96 | 18,54 | 17,96 | 18,15 | 1,45% | 125.631,00 |
| 13.01.2026 | 18,19 | 18,19 | 17,84 | 17,89 | -1,00% | 19.924,00 |
| 12.01.2026 | 18,22 | 18,27 | 18,00 | 18,07 | -0,82% | 25.107,00 |
| 09.01.2026 | 18,45 | 18,47 | 18,18 | 18,22 | -0,55% | 96.516,00 |
| 08.01.2026 | 17,47 | 18,61 | 17,47 | 18,32 | 4,63% | 133.691,00 |
| 07.01.2026 | 17,68 | 17,69 | 17,38 | 17,51 | -1,02% | 35.597,00 |
| 06.01.2026 | 17,69 | 17,81 | 17,46 | 17,69 | 0,06% | 33.156,00 |
| 05.01.2026 | 17,52 | 17,99 | 17,52 | 17,68 | 1,43% | 75.296,00 |
| 02.01.2026 | 17,83 | 17,83 | 17,43 | 17,43 | -2,19% | 16.867,00 |
| 31.12.2025 | 17,88 | 17,94 | 17,78 | 17,82 | 0,17% | 13.455,00 |
| 30.12.2025 | 18,17 | 18,25 | 17,79 | 17,79 | -1,60% | 17.008,00 |
| 29.12.2025 | 18,00 | 18,47 | 17,79 | 18,08 | 0,72% | 17.965,00 |
| 26.12.2025 | 18,10 | 18,20 | 17,81 | 17,95 | -0,39% | 45.115,00 |
| 24.12.2025 | 18,14 | 18,27 | 18,02 | 18,02 | -0,11% | 9.420,00 |
| 23.12.2025 | 18,21 | 18,33 | 17,98 | 18,04 | -0,93% | 20.384,00 |
| 22.12.2025 | 18,40 | 18,55 | 18,10 | 18,21 | -1,03% | 25.187,00 |
| 19.12.2025 | 18,46 | 18,74 | 18,15 | 18,40 | -0,38% | 88.270,00 |
| 18.12.2025 | 18,52 | 18,74 | 18,45 | 18,47 | 0,16% | 41.451,00 |
| 17.12.2025 | 18,50 | 18,58 | 18,34 | 18,44 | 0,05% | 26.295,00 |
| 16.12.2025 | 18,47 | 18,50 | 18,43 | 18,43 | 0,22% | 26.589,00 |
| 15.12.2025 | 18,39 | 18,48 | 18,36 | 18,39 | 0,27% | 43.531,00 |
| 12.12.2025 | 18,48 | 18,49 | 18,31 | 18,34 | -0,11% | 25.648,00 |
| 11.12.2025 | 18,07 | 18,40 | 18,02 | 18,36 | 1,72% | 40.945,00 |
| 10.12.2025 | 17,86 | 18,18 | 17,85 | 18,05 | 1,46% | 53.796,00 |
| 09.12.2025 | 17,85 | 17,98 | 17,75 | 17,79 | -0,11% | 14.314,00 |
| 08.12.2025 | 17,84 | 17,87 | 17,72 | 17,81 | 0,23% | 11.278,00 |
| 05.12.2025 | 17,90 | 17,90 | 17,77 | 17,77 | -0,45% | 12.158,00 |
| 04.12.2025 | 17,75 | 17,99 | 17,64 | 17,85 | 1,02% | 26.706,00 |
| 03.12.2025 | 17,45 | 17,71 | 17,29 | 17,67 | 1,96% | 28.145,00 |
| 02.12.2025 | 17,36 | 17,50 | 17,33 | 17,33 | -0,12% | 9.392,00 |
| 01.12.2025 | 17,39 | 17,40 | 17,25 | 17,35 | 0,58% | 9.801,00 |
| 28.11.2025 | 17,18 | 17,29 | 16,95 | 17,25 | 0,23% | 9.127,00 |
| 26.11.2025 | 17,12 | 17,48 | 16,97 | 17,21 | 0,06% | 27.416,00 |
| 25.11.2025 | 16,90 | 17,42 | 16,86 | 17,20 | 1,90% | 42.064,00 |
| 24.11.2025 | 16,83 | 16,89 | 16,71 | 16,88 | 1,75% | 17.573,00 |
| 20.11.2025 | 16,52 | 16,66 | 16,42 | 16,59 | 1,34% | 17.553,00 |
| 19.11.2025 | 16,54 | 16,54 | 16,28 | 16,37 | 0,00% | 11.938,00 |
| 18.11.2025 | 16,47 | 16,68 | 16,36 | 16,37 | -0,12% | 11.487,00 |
| 17.11.2025 | 16,84 | 16,92 | 16,36 | 16,39 | -2,96% | 17.316,00 |
| 13.11.2025 | 16,55 | 17,00 | 16,55 | 16,89 | 2,05% | 79.558,00 |
| 12.11.2025 | 16,44 | 16,55 | 16,40 | 16,55 | 0,67% | 22.452,00 |
| 11.11.2025 | 16,34 | 16,44 | 16,30 | 16,44 | 0,89% | 10.807,00 |
| 10.11.2025 | 16,21 | 16,34 | 16,11 | 16,30 | 0,65% | 11.107,00 |
| 07.11.2025 | 16,24 | 16,33 | 16,11 | 16,19 | -0,06% | 11.099,00 |
| 06.11.2025 | 16,43 | 16,43 | 16,19 | 16,20 | -1,04% | 18.073,00 |
| 05.11.2025 | 16,18 | 16,45 | 16,15 | 16,37 | 1,43% | 37.422,00 |
| 04.11.2025 | 16,08 | 16,18 | 15,94 | 16,14 | 0,31% | 36.162,00 |
| 03.11.2025 | 15,79 | 16,10 | 15,70 | 16,09 | 2,35% | 131.224,00 |