1,990$
0,51%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,95 | 2,10 | 1,95 | 2,01 | 1,52% | 36.081,00 |
| 17.04.2024 | 1,92 | 2,01 | 1,92 | 1,98 | 0,51% | 42.618,00 |
| 16.04.2024 | 1,94 | 2,02 | 1,85 | 1,97 | -1,01% | 17.568,00 |
| 15.04.2024 | 1,88 | 2,06 | 1,88 | 1,99 | 3,65% | 36.281,00 |
| 12.04.2024 | 2,01 | 2,05 | 1,78 | 1,92 | -4,95% | 92.033,00 |
| 11.04.2024 | 2,05 | 2,08 | 2,02 | 2,02 | -1,46% | 28.137,00 |
| 10.04.2024 | 2,00 | 2,15 | 2,00 | 2,05 | -0,49% | 43.959,00 |
| 09.04.2024 | 2,10 | 2,16 | 2,03 | 2,06 | -2,83% | 46.331,00 |
| 08.04.2024 | 2,11 | 2,24 | 2,11 | 2,12 | -1,40% | 43.776,00 |
| 05.04.2024 | 2,11 | 2,18 | 2,08 | 2,15 | 1,42% | 25.843,00 |
| 04.04.2024 | 2,17 | 2,38 | 2,10 | 2,12 | -3,20% | 92.576,00 |
| 03.04.2024 | 2,04 | 2,22 | 2,02 | 2,19 | 4,78% | 58.344,00 |
| 02.04.2024 | 2,11 | 2,21 | 2,06 | 2,09 | -0,95% | 52.625,00 |
| 01.04.2024 | 2,19 | 2,28 | 2,10 | 2,11 | -1,40% | 137.937,00 |
| 28.03.2024 | 2,23 | 2,23 | 2,10 | 2,14 | 0,47% | 67.735,00 |
| 27.03.2024 | 2,10 | 2,27 | 2,08 | 2,13 | 1,43% | 79.477,00 |
| 26.03.2024 | 2,15 | 2,20 | 2,09 | 2,10 | 0,48% | 59.507,00 |
| 25.03.2024 | 1,99 | 2,24 | 1,99 | 2,09 | 5,03% | 91.271,00 |
| 22.03.2024 | 1,96 | 2,09 | 1,96 | 1,99 | 1,02% | 43.806,00 |
| 21.03.2024 | 2,10 | 2,24 | 1,96 | 1,97 | -5,74% | 77.030,00 |
| 20.03.2024 | 2,11 | 2,19 | 2,09 | 2,09 | -2,79% | 63.214,00 |
| 19.03.2024 | 2,21 | 2,32 | 2,15 | 2,15 | -2,71% | 59.614,00 |
| 18.03.2024 | 2,14 | 2,42 | 2,14 | 2,21 | 1,38% | 124.107,00 |
| 15.03.2024 | 2,29 | 2,35 | 2,18 | 2,18 | -5,63% | 107.130,00 |
| 14.03.2024 | 2,33 | 2,36 | 2,29 | 2,31 | 0,43% | 27.606,00 |
| 13.03.2024 | 2,28 | 2,40 | 2,28 | 2,30 | -1,71% | 34.263,00 |
| 12.03.2024 | 2,28 | 2,45 | 2,28 | 2,34 | 0,00% | 40.306,00 |
| 11.03.2024 | 2,28 | 2,46 | 2,23 | 2,34 | 0,43% | 55.276,00 |
| 08.03.2024 | 2,32 | 2,46 | 2,29 | 2,33 | -0,85% | 42.913,00 |
| 07.03.2024 | 2,41 | 2,53 | 2,34 | 2,35 | -4,86% | 47.652,00 |
| 06.03.2024 | 2,46 | 2,61 | 2,40 | 2,47 | 0,41% | 43.515,00 |
| 05.03.2024 | 2,55 | 2,62 | 2,44 | 2,46 | -6,11% | 74.408,00 |
| 04.03.2024 | 2,69 | 2,72 | 2,55 | 2,62 | -4,03% | 53.262,00 |
| 01.03.2024 | 2,75 | 2,96 | 2,66 | 2,73 | -2,85% | 56.686,00 |
| 29.02.2024 | 2,71 | 2,88 | 2,67 | 2,81 | 2,18% | 84.849,00 |
| 28.02.2024 | 2,75 | 2,84 | 2,71 | 2,75 | -2,48% | 84.058,00 |
| 27.02.2024 | 2,74 | 2,85 | 2,69 | 2,82 | 1,08% | 53.628,00 |
| 26.02.2024 | 2,63 | 2,85 | 2,63 | 2,79 | 3,33% | 44.385,00 |
| 23.02.2024 | 2,68 | 2,98 | 2,61 | 2,70 | -1,10% | 124.789,00 |
| 22.02.2024 | 2,84 | 2,91 | 2,69 | 2,73 | -5,21% | 45.849,00 |
| 21.02.2024 | 2,93 | 3,15 | 2,82 | 2,88 | -3,36% | 121.270,00 |
| 20.02.2024 | 2,73 | 3,09 | 2,73 | 2,98 | 6,81% | 79.282,00 |
| 16.02.2024 | 2,71 | 2,89 | 2,71 | 2,79 | 1,09% | 41.544,00 |
| 15.02.2024 | 2,82 | 2,86 | 2,75 | 2,76 | -3,83% | 24.703,00 |
| 14.02.2024 | 2,82 | 2,97 | 2,75 | 2,87 | 0,35% | 26.495,00 |
| 13.02.2024 | 2,85 | 2,88 | 2,77 | 2,86 | -2,72% | 18.064,00 |
| 12.02.2024 | 2,92 | 3,10 | 2,88 | 2,94 | 2,08% | 87.817,00 |
| 09.02.2024 | 2,73 | 2,93 | 2,70 | 2,88 | 5,88% | 65.968,00 |
| 08.02.2024 | 2,72 | 2,79 | 2,69 | 2,72 | -2,16% | 20.763,00 |
| 07.02.2024 | 2,77 | 2,83 | 2,77 | 2,78 | -1,07% | 12.590,00 |
| 06.02.2024 | 2,87 | 2,94 | 2,78 | 2,81 | -0,71% | 37.046,00 |
| 05.02.2024 | 2,79 | 2,89 | 2,73 | 2,83 | -0,70% | 56.566,00 |
| 02.02.2024 | 2,86 | 2,90 | 2,75 | 2,85 | -2,06% | 14.232,00 |
| 01.02.2024 | 2,77 | 2,91 | 2,69 | 2,91 | 3,93% | 35.516,00 |
| 31.01.2024 | 2,91 | 2,92 | 2,80 | 2,80 | -3,11% | 23.544,00 |
| 30.01.2024 | 2,85 | 2,89 | 2,79 | 2,89 | 1,05% | 24.356,00 |
| 29.01.2024 | 2,87 | 2,88 | 2,80 | 2,86 | -0,69% | 11.696,00 |
| 26.01.2024 | 2,76 | 2,96 | 2,76 | 2,88 | 2,86% | 52.919,00 |
| 25.01.2024 | 2,59 | 2,80 | 2,59 | 2,80 | 5,66% | 21.258,00 |
| 24.01.2024 | 2,67 | 2,70 | 2,54 | 2,65 | -2,21% | 23.796,00 |
| 23.01.2024 | 2,63 | 2,76 | 2,63 | 2,71 | 1,50% | 25.435,00 |
| 22.01.2024 | 2,61 | 2,76 | 2,58 | 2,67 | 0,38% | 31.331,00 |
| 19.01.2024 | 2,56 | 2,74 | 2,51 | 2,66 | 5,98% | 95.583,00 |
| 18.01.2024 | 2,46 | 2,55 | 2,46 | 2,51 | 0,80% | 34.156,00 |
| 17.01.2024 | 2,62 | 2,63 | 2,47 | 2,49 | -7,43% | 34.479,00 |
| 16.01.2024 | 2,68 | 2,78 | 2,61 | 2,69 | -1,10% | 31.701,00 |
| 12.01.2024 | 2,65 | 2,72 | 2,51 | 2,72 | 3,03% | 45.681,00 |
| 11.01.2024 | 2,77 | 2,79 | 2,61 | 2,64 | -4,35% | 67.184,00 |
| 10.01.2024 | 2,78 | 2,92 | 2,74 | 2,76 | -2,13% | 33.453,00 |
| 09.01.2024 | 2,70 | 2,86 | 2,70 | 2,82 | 1,44% | 58.906,00 |
| 08.01.2024 | 2,70 | 2,89 | 2,70 | 2,78 | 1,46% | 53.776,00 |
| 05.01.2024 | 2,85 | 2,85 | 2,73 | 2,74 | -4,20% | 67.540,00 |
| 04.01.2024 | 2,74 | 2,90 | 2,71 | 2,86 | 2,14% | 55.872,00 |
| 03.01.2024 | 2,71 | 2,80 | 2,69 | 2,80 | 2,94% | 34.776,00 |
| 02.01.2024 | 2,75 | 2,77 | 2,70 | 2,72 | 1,12% | 15.019,00 |
| 29.12.2023 | 2,85 | 2,99 | 2,69 | 2,69 | -7,56% | 239.470,00 |
| 28.12.2023 | 3,02 | 3,07 | 2,82 | 2,91 | -3,00% | 63.136,00 |
| 27.12.2023 | 2,84 | 3,03 | 2,83 | 3,00 | 4,17% | 66.006,00 |
| 26.12.2023 | 2,79 | 2,88 | 2,76 | 2,88 | 3,23% | 37.015,00 |
| 22.12.2023 | 2,81 | 2,86 | 2,76 | 2,79 | -2,11% | 55.809,00 |
| 21.12.2023 | 2,83 | 2,88 | 2,83 | 2,85 | -0,70% | 43.750,00 |
| 20.12.2023 | 3,05 | 3,07 | 2,80 | 2,87 | -8,01% | 76.682,00 |
| 19.12.2023 | 2,90 | 3,30 | 2,84 | 3,12 | 6,12% | 105.526,00 |
| 18.12.2023 | 2,92 | 3,01 | 2,92 | 2,94 | 0,34% | 47.096,00 |
| 15.12.2023 | 2,99 | 3,02 | 2,88 | 2,93 | -3,30% | 55.342,00 |
| 14.12.2023 | 3,07 | 3,12 | 2,99 | 3,03 | -0,98% | 44.798,00 |
| 13.12.2023 | 3,03 | 3,17 | 3,03 | 3,06 | -0,65% | 61.135,00 |
| 12.12.2023 | 3,06 | 3,14 | 3,00 | 3,08 | 1,32% | 37.448,00 |
| 11.12.2023 | 3,04 | 3,11 | 3,00 | 3,04 | -1,62% | 35.667,00 |
| 08.12.2023 | 3,06 | 3,15 | 3,06 | 3,09 | -1,59% | 40.945,00 |
| 07.12.2023 | 3,20 | 3,29 | 3,12 | 3,14 | -2,18% | 29.457,00 |
| 06.12.2023 | 3,45 | 3,47 | 3,21 | 3,21 | -5,31% | 48.253,00 |
| 05.12.2023 | 3,53 | 3,59 | 3,36 | 3,39 | -7,38% | 63.538,00 |
| 04.12.2023 | 3,37 | 3,69 | 3,37 | 3,66 | 5,78% | 68.332,00 |
| 01.12.2023 | 3,21 | 3,53 | 3,21 | 3,46 | 4,85% | 52.700,00 |
| 30.11.2023 | 3,29 | 3,35 | 3,13 | 3,30 | -1,79% | 72.397,00 |
| 29.11.2023 | 3,44 | 3,62 | 3,36 | 3,36 | -4,00% | 66.300,00 |
| 28.11.2023 | 3,52 | 3,59 | 3,44 | 3,50 | 0,86% | 59.600,00 |
| 27.11.2023 | 3,41 | 3,60 | 3,41 | 3,47 | -0,57% | 60.878,00 |
| 24.11.2023 | 3,36 | 3,55 | 3,34 | 3,49 | 1,45% | 45.133,00 |