5,930$
-1,17%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 5,56 | 6,00 | 5,56 | 6,00 | 2,74% | 84.385,00 |
| 02.02.2026 | 5,63 | 5,92 | 5,56 | 5,84 | 5,23% | 156.117,00 |
| 30.01.2026 | 5,49 | 5,68 | 5,13 | 5,55 | 0,00% | 128.553,00 |
| 29.01.2026 | 5,49 | 5,56 | 5,29 | 5,55 | 1,65% | 60.370,00 |
| 28.01.2026 | 5,54 | 5,65 | 5,35 | 5,46 | -1,09% | 61.180,00 |
| 27.01.2026 | 5,59 | 5,68 | 5,32 | 5,52 | -2,99% | 89.297,00 |
| 26.01.2026 | 5,44 | 5,70 | 5,27 | 5,69 | 3,08% | 60.206,00 |
| 23.01.2026 | 5,38 | 5,60 | 5,36 | 5,52 | 1,10% | 72.663,00 |
| 22.01.2026 | 5,50 | 5,51 | 5,32 | 5,46 | -0,91% | 56.220,00 |
| 21.01.2026 | 5,27 | 5,65 | 5,12 | 5,51 | 4,36% | 111.306,00 |
| 20.01.2026 | 5,28 | 5,52 | 5,22 | 5,28 | -4,17% | 72.856,00 |
| 16.01.2026 | 5,43 | 5,58 | 5,28 | 5,51 | 0,55% | 66.906,00 |
| 15.01.2026 | 5,34 | 5,59 | 5,31 | 5,48 | 3,20% | 70.213,00 |
| 14.01.2026 | 5,10 | 5,36 | 4,95 | 5,31 | 3,71% | 67.430,00 |
| 13.01.2026 | 5,10 | 5,15 | 4,89 | 5,12 | 2,61% | 64.121,00 |
| 12.01.2026 | 4,75 | 5,10 | 4,60 | 4,99 | 4,61% | 63.697,00 |
| 09.01.2026 | 4,77 | 4,95 | 4,71 | 4,77 | -0,21% | 62.980,00 |
| 08.01.2026 | 4,77 | 4,88 | 4,60 | 4,78 | 3,46% | 74.033,00 |
| 07.01.2026 | 4,92 | 4,95 | 4,60 | 4,62 | -5,13% | 73.629,00 |
| 06.01.2026 | 5,00 | 5,09 | 4,81 | 4,87 | -4,13% | 70.688,00 |
| 05.01.2026 | 5,02 | 5,42 | 4,94 | 5,08 | 2,01% | 91.048,00 |
| 02.01.2026 | 4,93 | 5,05 | 4,75 | 4,98 | 3,11% | 81.309,00 |
| 31.12.2025 | 5,11 | 5,13 | 4,82 | 4,83 | -6,40% | 92.467,00 |
| 30.12.2025 | 5,26 | 5,34 | 5,08 | 5,16 | -1,53% | 72.969,00 |
| 29.12.2025 | 5,03 | 5,39 | 5,03 | 5,24 | 1,55% | 121.165,00 |
| 26.12.2025 | 5,15 | 5,32 | 4,95 | 5,16 | 1,38% | 87.405,00 |
| 24.12.2025 | 5,04 | 5,24 | 5,02 | 5,09 | 0,00% | 89.701,00 |
| 23.12.2025 | 5,42 | 5,47 | 5,07 | 5,09 | -7,12% | 105.261,00 |
| 22.12.2025 | 5,79 | 5,89 | 5,30 | 5,48 | -8,05% | 123.435,00 |
| 19.12.2025 | 5,72 | 6,00 | 5,46 | 5,96 | 3,83% | 282.325,00 |
| 18.12.2025 | 5,59 | 5,83 | 5,56 | 5,74 | 2,68% | 81.721,00 |
| 17.12.2025 | 5,70 | 5,86 | 5,53 | 5,59 | -1,93% | 110.450,00 |
| 16.12.2025 | 5,40 | 5,75 | 5,28 | 5,70 | 6,54% | 135.732,00 |
| 15.12.2025 | 5,24 | 5,37 | 5,18 | 5,35 | 3,68% | 110.020,00 |
| 12.12.2025 | 5,15 | 5,22 | 5,02 | 5,16 | -1,15% | 120.738,00 |
| 11.12.2025 | 4,95 | 5,27 | 4,95 | 5,22 | 5,03% | 105.234,00 |
| 10.12.2025 | 4,74 | 5,07 | 4,70 | 4,97 | 3,11% | 127.469,00 |
| 09.12.2025 | 4,82 | 4,99 | 4,66 | 4,82 | 2,12% | 67.568,00 |
| 08.12.2025 | 5,01 | 5,18 | 4,66 | 4,72 | -6,53% | 79.025,00 |
| 05.12.2025 | 5,31 | 5,36 | 5,03 | 5,05 | -5,43% | 126.430,00 |
| 04.12.2025 | 5,27 | 5,44 | 5,23 | 5,34 | 0,75% | 46.828,00 |
| 03.12.2025 | 5,32 | 5,41 | 5,14 | 5,30 | -0,38% | 136.011,00 |
| 02.12.2025 | 5,34 | 5,41 | 5,23 | 5,32 | -1,12% | 45.060,00 |
| 01.12.2025 | 5,78 | 5,84 | 5,32 | 5,38 | -9,73% | 59.928,00 |
| 28.11.2025 | 5,84 | 6,00 | 5,70 | 5,96 | -0,17% | 72.020,00 |
| 26.11.2025 | 5,75 | 6,00 | 5,71 | 5,97 | 2,40% | 96.223,00 |
| 25.11.2025 | 5,78 | 5,90 | 5,58 | 5,83 | 0,52% | 173.727,00 |
| 24.11.2025 | 5,64 | 5,84 | 5,39 | 5,80 | 3,57% | 82.336,00 |
| 21.11.2025 | 5,40 | 5,80 | 5,25 | 5,60 | 3,32% | 172.250,00 |
| 20.11.2025 | 5,85 | 5,90 | 5,38 | 5,42 | -5,24% | 136.456,00 |
| 19.11.2025 | 5,51 | 5,82 | 5,35 | 5,72 | 2,88% | 130.725,00 |
| 18.11.2025 | 5,49 | 5,65 | 5,31 | 5,56 | -1,07% | 40.249,00 |
| 17.11.2025 | 5,55 | 5,77 | 5,12 | 5,62 | 0,00% | 90.662,00 |
| 14.11.2025 | 5,65 | 5,72 | 5,42 | 5,62 | -1,23% | 80.442,00 |
| 13.11.2025 | 5,70 | 5,83 | 5,58 | 5,69 | 0,00% | 64.061,00 |
| 12.11.2025 | 5,60 | 5,83 | 5,59 | 5,69 | -0,52% | 61.560,00 |
| 11.11.2025 | 5,98 | 6,11 | 5,69 | 5,72 | -6,38% | 128.053,00 |
| 10.11.2025 | 6,36 | 6,36 | 5,98 | 6,11 | 0,49% | 116.315,00 |
| 07.11.2025 | 5,69 | 6,24 | 5,60 | 6,08 | 5,74% | 182.111,00 |
| 06.11.2025 | 6,02 | 6,25 | 5,66 | 5,75 | -5,12% | 136.303,00 |
| 05.11.2025 | 5,72 | 6,20 | 5,60 | 6,06 | 3,59% | 156.735,00 |
| 04.11.2025 | 5,75 | 5,98 | 5,54 | 5,85 | 1,04% | 103.311,00 |
| 03.11.2025 | 5,43 | 5,83 | 5,42 | 5,79 | 3,95% | 85.737,00 |
| 31.10.2025 | 5,37 | 5,60 | 5,30 | 5,57 | 2,58% | 88.565,00 |
| 30.10.2025 | 5,51 | 5,53 | 5,35 | 5,43 | 0,74% | 97.930,00 |
| 29.10.2025 | 5,46 | 5,67 | 5,29 | 5,39 | -0,19% | 168.190,00 |
| 28.10.2025 | 5,57 | 5,61 | 5,38 | 5,40 | -1,46% | 148.607,00 |
| 27.10.2025 | 5,58 | 5,91 | 5,42 | 5,48 | -3,35% | 117.811,00 |
| 24.10.2025 | 5,66 | 5,71 | 5,59 | 5,67 | 0,53% | 67.557,00 |
| 23.10.2025 | 5,58 | 5,82 | 5,34 | 5,64 | 2,17% | 60.883,00 |
| 22.10.2025 | 5,34 | 5,55 | 5,34 | 5,52 | 0,55% | 92.330,00 |
| 21.10.2025 | 5,93 | 5,99 | 5,48 | 5,49 | -9,26% | 156.976,00 |
| 20.10.2025 | 5,78 | 6,08 | 5,78 | 6,05 | 4,67% | 187.840,00 |
| 17.10.2025 | 5,73 | 5,90 | 5,70 | 5,78 | -0,34% | 126.058,00 |
| 16.10.2025 | 5,83 | 5,91 | 5,74 | 5,80 | -1,69% | 87.925,00 |
| 15.10.2025 | 5,78 | 5,93 | 5,75 | 5,90 | 1,90% | 99.540,00 |
| 14.10.2025 | 5,44 | 5,80 | 5,33 | 5,79 | 4,32% | 105.223,00 |
| 13.10.2025 | 5,44 | 5,58 | 5,33 | 5,55 | 4,32% | 80.553,00 |
| 10.10.2025 | 5,41 | 5,50 | 5,31 | 5,32 | -3,10% | 87.369,00 |
| 09.10.2025 | 5,40 | 5,54 | 5,27 | 5,49 | -0,72% | 74.648,00 |
| 08.10.2025 | 5,25 | 5,54 | 5,20 | 5,53 | 3,56% | 95.237,00 |
| 07.10.2025 | 5,38 | 5,40 | 5,26 | 5,34 | -0,74% | 87.614,00 |
| 06.10.2025 | 5,28 | 5,43 | 5,23 | 5,38 | 3,26% | 135.108,00 |
| 03.10.2025 | 5,25 | 5,25 | 5,18 | 5,21 | 1,56% | 11.917,00 |
| 02.10.2025 | 5,12 | 5,19 | 5,08 | 5,13 | -1,54% | 94.094,00 |
| 01.10.2025 | 5,14 | 5,31 | 5,14 | 5,21 | -0,76% | 104.559,00 |
| 30.09.2025 | 5,27 | 5,31 | 5,12 | 5,25 | -1,50% | 164.579,00 |
| 29.09.2025 | 5,68 | 5,75 | 5,32 | 5,33 | -6,82% | 107.601,00 |
| 26.09.2025 | 5,76 | 5,87 | 5,60 | 5,72 | -2,89% | 141.209,00 |
| 25.09.2025 | 5,67 | 5,90 | 5,67 | 5,89 | 2,08% | 102.315,00 |
| 24.09.2025 | 5,71 | 5,87 | 5,66 | 5,77 | 0,70% | 110.244,00 |
| 23.09.2025 | 5,64 | 5,83 | 5,61 | 5,73 | 1,06% | 155.981,00 |
| 22.09.2025 | 5,85 | 5,87 | 5,61 | 5,67 | -3,74% | 187.583,00 |
| 19.09.2025 | 5,60 | 5,99 | 5,17 | 5,89 | 5,37% | 753.741,00 |
| 18.09.2025 | 5,40 | 5,70 | 5,33 | 5,59 | 3,52% | 198.833,00 |
| 17.09.2025 | 5,37 | 5,45 | 5,27 | 5,40 | -0,55% | 204.181,00 |
| 16.09.2025 | 5,39 | 5,44 | 5,32 | 5,43 | 0,00% | 58.793,00 |
| 15.09.2025 | 5,40 | 5,44 | 5,37 | 5,43 | -0,37% | 76.771,00 |
| 12.09.2025 | 5,35 | 5,46 | 5,33 | 5,45 | 0,18% | 126.895,00 |
| 11.09.2025 | 5,38 | 5,45 | 5,35 | 5,44 | 0,18% | 265.681,00 |