14,500€
Echtzeit-Aktienkurs Citizen Holdings Co. Ltd.
Bid:
Ask:
Aktienkurse zur Citizen Holdings Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14,35 | 14,40 | 14,25 | 14,40 | -0,69% | - |
| 03.09.2026 | 14,40 | 14,50 | 14,30 | 14,50 | -1,69% | - |
| 02.09.2026 | 14,75 | 14,80 | 14,70 | 14,75 | -3,59% | - |
| 01.09.2026 | 15,15 | 15,40 | 15,15 | 15,30 | 0,66% | - |
| 31.08.2026 | 15,35 | 15,35 | 15,20 | 15,20 | 2,70% | - |
| 28.08.2026 | 14,85 | 14,85 | 14,75 | 14,80 | 1,02% | - |
| 27.08.2026 | 14,65 | 14,65 | 14,55 | 14,65 | -1,01% | - |
| 26.08.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 1,02% | - |
| 25.08.2026 | 14,55 | 14,75 | 14,45 | 14,65 | 4,64% | - |
| 24.08.2026 | 14,05 | 14,10 | 14,00 | 14,00 | 2,56% | - |
| 21.08.2026 | 13,60 | 13,65 | 13,55 | 13,65 | -1,09% | - |
| 20.08.2026 | 13,75 | 13,95 | 13,65 | 13,80 | -0,72% | - |
| 19.08.2026 | 13,95 | 14,05 | 13,80 | 13,90 | -0,71% | - |
| 18.08.2026 | 14,45 | 14,45 | 14,00 | 14,00 | -7,89% | - |
| 17.08.2026 | 14,80 | 15,20 | 14,65 | 15,20 | -2,88% | - |
| 14.08.2026 | 14,95 | 15,95 | 14,75 | 15,65 | 7,19% | - |
| 13.08.2026 | 14,65 | 14,70 | 14,60 | 14,60 | 3,18% | - |
| 12.08.2026 | 14,05 | 14,20 | 13,95 | 14,15 | 1,43% | - |
| 11.08.2026 | 14,00 | 14,00 | 13,95 | 13,95 | -1,41% | - |
| 10.08.2026 | 14,15 | 14,20 | 13,95 | 14,15 | 8,02% | - |
| 07.08.2026 | 12,95 | 13,10 | 12,85 | 13,10 | -2,96% | - |
| 06.08.2026 | 13,45 | 13,50 | 13,35 | 13,50 | -0,37% | - |
| 05.08.2026 | 13,70 | 13,70 | 13,45 | 13,55 | 5,04% | - |
| 04.08.2026 | 12,75 | 12,90 | 12,75 | 12,90 | 3,20% | - |
| 03.08.2026 | 12,50 | 12,60 | 12,45 | 12,50 | 7,76% | - |
| 31.07.2026 | 11,55 | 11,65 | 11,45 | 11,60 | 4,50% | - |
| 30.07.2026 | 10,85 | 11,10 | 10,75 | 11,10 | 1,37% | - |
| 29.07.2026 | 10,75 | 11,05 | 10,70 | 10,95 | -4,37% | - |
| 28.07.2026 | 11,55 | 11,60 | 11,45 | 11,45 | -3,78% | - |
| 27.07.2026 | 11,85 | 11,95 | 11,85 | 11,90 | 2,15% | - |
| 24.07.2026 | 11,65 | 11,75 | 11,60 | 11,65 | -3,32% | - |
| 23.07.2026 | 12,05 | 12,15 | 12,00 | 12,05 | -0,41% | - |
| 22.07.2026 | 12,15 | 12,20 | 12,05 | 12,10 | 0,00% | - |
| 21.07.2026 | 12,05 | 12,10 | 11,95 | 12,10 | 2,11% | - |
| 20.07.2026 | 11,90 | 11,90 | 11,85 | 11,85 | 1,28% | - |
| 17.07.2026 | 11,55 | 11,70 | 11,55 | 11,70 | -3,70% | - |
| 16.07.2026 | 12,15 | 12,25 | 12,05 | 12,15 | -2,80% | - |
| 15.07.2026 | 12,45 | 12,60 | 12,30 | 12,50 | 3,73% | - |
| 14.07.2026 | 11,95 | 12,10 | 11,95 | 12,05 | -0,41% | - |
| 13.07.2026 | 12,15 | 12,15 | 11,95 | 12,10 | -4,72% | - |
| 10.07.2026 | 12,65 | 12,75 | 12,65 | 12,70 | 4,10% | - |
| 09.07.2026 | 12,05 | 12,20 | 12,05 | 12,20 | 2,95% | - |
| 08.07.2026 | 11,95 | 12,05 | 11,70 | 11,85 | -1,66% | - |
| 07.07.2026 | 12,05 | 12,15 | 12,00 | 12,05 | -6,95% | - |
| 06.07.2026 | 12,85 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 03.07.2026 | 12,95 | 13,10 | 12,95 | 12,95 | 0,39% | - |
| 02.07.2026 | 12,95 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 01.07.2026 | 13,10 | 13,10 | 12,95 | 13,10 | 0,00% | - |
| 30.06.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -1,13% | - |
| 29.06.2026 | 13,70 | 13,70 | 13,05 | 13,25 | -2,93% | - |
| 26.06.2026 | 13,70 | 13,70 | 13,55 | 13,65 | -1,44% | - |
| 25.06.2026 | 13,50 | 13,95 | 13,50 | 13,85 | 2,97% | - |
| 24.06.2026 | 12,70 | 13,50 | 12,70 | 13,45 | 4,26% | - |
| 23.06.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -3,01% | - |
| 22.06.2026 | 12,90 | 13,35 | 12,90 | 13,30 | 3,50% | - |
| 19.06.2026 | 12,80 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 18.06.2026 | 12,70 | 12,80 | 12,65 | 12,80 | 1,59% | - |
| 17.06.2026 | 12,55 | 12,85 | 12,55 | 12,60 | -0,40% | - |
| 16.06.2026 | 12,55 | 12,75 | 12,55 | 12,65 | 6,75% | - |
| 15.06.2026 | 11,90 | 11,95 | 11,85 | 11,85 | 0,85% | - |
| 12.06.2026 | 11,75 | 11,80 | 11,70 | 11,75 | 0,86% | - |
| 11.06.2026 | 11,70 | 11,75 | 11,65 | 11,65 | -1,69% | - |
| 10.06.2026 | 11,90 | 11,90 | 11,75 | 11,85 | -1,25% | - |
| 09.06.2026 | 12,00 | 12,00 | 11,85 | 12,00 | 0,00% | - |
| 08.06.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -1,23% | - |
| 05.06.2026 | 12,20 | 12,25 | 12,15 | 12,15 | -0,41% | - |
| 04.06.2026 | 12,65 | 12,65 | 12,15 | 12,20 | -3,56% | - |
| 03.06.2026 | 12,20 | 12,65 | 12,20 | 12,65 | 2,85% | - |
| 02.06.2026 | 12,50 | 12,50 | 12,25 | 12,30 | -1,60% | - |
| 01.06.2026 | 12,50 | 12,55 | 12,45 | 12,50 | -0,40% | - |
| 29.05.2026 | 12,55 | 12,55 | 12,50 | 12,55 | 4,15% | - |
| 28.05.2026 | 11,70 | 12,05 | 11,70 | 12,05 | 3,43% | 23,00 |
| 27.05.2026 | 11,65 | 11,70 | 11,65 | 11,65 | 1,30% | - |
| 26.05.2026 | 11,45 | 11,50 | 11,40 | 11,50 | -2,13% | - |
| 25.05.2026 | 11,65 | 11,80 | 11,60 | 11,75 | 1,73% | - |
| 22.05.2026 | 11,65 | 11,65 | 11,55 | 11,55 | 0,43% | - |
| 21.05.2026 | 12,00 | 12,00 | 11,50 | 11,50 | -2,54% | - |
| 20.05.2026 | 11,75 | 11,90 | 11,75 | 11,80 | -2,07% | - |
| 19.05.2026 | 12,10 | 12,10 | 11,85 | 12,05 | -0,82% | - |
| 18.05.2026 | 12,20 | 12,25 | 12,10 | 12,15 | -0,82% | - |
| 15.05.2026 | 12,30 | 12,30 | 12,10 | 12,25 | -0,81% | - |
| 14.05.2026 | 11,50 | 12,50 | 11,50 | 12,35 | 8,81% | - |
| 13.05.2026 | 11,50 | 11,50 | 11,25 | 11,35 | 0,89% | - |
| 12.05.2026 | 11,25 | 11,25 | 11,15 | 11,25 | 4,17% | - |
| 11.05.2026 | 10,85 | 10,90 | 10,75 | 10,80 | 0,47% | 3.800,00 |
| 08.05.2026 | 10,65 | 10,75 | 10,65 | 10,75 | 1,90% | - |
| 07.05.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 5,50% | - |
| 06.05.2026 | 9,83 | 10,00 | 9,83 | 10,00 | 1,52% | - |
| 05.05.2026 | 9,83 | 9,93 | 9,83 | 9,85 | 0,00% | - |
| 04.05.2026 | 9,73 | 9,88 | 9,73 | 9,85 | 1,81% | - |
| 30.04.2026 | 9,63 | 9,80 | 9,63 | 9,68 | 0,00% | - |
| 29.04.2026 | 9,65 | 9,68 | 9,65 | 9,68 | -0,77% | - |
| 28.04.2026 | 9,78 | 9,80 | 9,73 | 9,75 | 1,83% | - |
| 27.04.2026 | 9,63 | 9,63 | 9,53 | 9,58 | -1,54% | - |
| 24.04.2026 | 9,78 | 9,78 | 9,73 | 9,73 | -1,77% | - |
| 23.04.2026 | 9,98 | 10,00 | 9,88 | 9,90 | -1,49% | - |
| 22.04.2026 | 9,88 | 10,15 | 9,88 | 10,05 | 0,75% | - |
| 21.04.2026 | 9,90 | 10,05 | 9,90 | 9,98 | 0,50% | - |
| 20.04.2026 | 10,05 | 10,05 | 9,85 | 9,93 | 0,51% | - |
| 17.04.2026 | 9,88 | 9,88 | 9,83 | 9,88 | 1,02% | - |