4,620$
-3,95%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 4,71 | 4,83 | 4,60 | 4,63 | -3,74% | 131.576,00 |
| 17.03.2026 | 4,74 | 5,00 | 4,68 | 4,81 | -0,41% | 142.779,00 |
| 16.03.2026 | 4,77 | 4,92 | 4,65 | 4,83 | 5,46% | 126.932,00 |
| 13.03.2026 | 5,14 | 5,25 | 4,45 | 4,58 | -6,53% | 242.466,00 |
| 12.03.2026 | 5,01 | 5,10 | 4,87 | 4,90 | -4,11% | 61.206,00 |
| 11.03.2026 | 5,11 | 5,32 | 5,11 | 5,11 | -2,67% | 67.335,00 |
| 10.03.2026 | 5,08 | 5,36 | 4,99 | 5,25 | 3,35% | 104.654,00 |
| 09.03.2026 | 4,97 | 5,17 | 4,85 | 5,08 | -0,78% | 896.342,00 |
| 06.03.2026 | 4,95 | 5,22 | 4,80 | 5,12 | 0,20% | 162.155,00 |
| 05.03.2026 | 5,33 | 5,45 | 5,01 | 5,11 | -6,41% | 136.125,00 |
| 04.03.2026 | 5,45 | 5,65 | 5,23 | 5,46 | 0,18% | 58.047,00 |
| 03.03.2026 | 5,60 | 5,79 | 5,24 | 5,45 | -5,71% | 113.240,00 |
| 02.03.2026 | 5,31 | 5,86 | 5,29 | 5,78 | 6,64% | 105.652,00 |
| 27.02.2026 | 5,60 | 5,66 | 5,36 | 5,42 | -5,74% | 94.460,00 |
| 26.02.2026 | 5,65 | 5,79 | 5,60 | 5,75 | 1,05% | 63.502,00 |
| 25.02.2026 | 5,65 | 5,70 | 5,50 | 5,69 | 1,25% | 51.680,00 |
| 24.02.2026 | 5,68 | 5,70 | 5,48 | 5,62 | -0,53% | 52.153,00 |
| 23.02.2026 | 5,74 | 5,94 | 5,51 | 5,65 | -2,42% | 117.476,00 |
| 20.02.2026 | 5,80 | 5,89 | 5,66 | 5,79 | 0,17% | 82.908,00 |
| 19.02.2026 | 5,81 | 5,89 | 5,61 | 5,78 | -2,53% | 72.106,00 |
| 18.02.2026 | 6,13 | 6,40 | 5,87 | 5,93 | -4,51% | 93.525,00 |
| 17.02.2026 | 5,84 | 6,22 | 5,80 | 6,21 | 3,85% | 76.333,00 |
| 13.02.2026 | 6,05 | 6,25 | 5,89 | 5,98 | 0,34% | 142.467,00 |
| 12.02.2026 | 6,00 | 6,02 | 5,83 | 5,96 | 0,85% | 63.350,00 |
| 11.02.2026 | 5,93 | 5,95 | 5,85 | 5,91 | 0,00% | 48.601,00 |
| 10.02.2026 | 5,88 | 6,06 | 5,83 | 5,91 | 0,17% | 73.829,00 |
| 09.02.2026 | 5,98 | 6,06 | 5,85 | 5,90 | -1,34% | 68.615,00 |
| 06.02.2026 | 5,77 | 6,09 | 5,68 | 5,98 | 4,18% | 160.183,00 |
| 05.02.2026 | 5,83 | 5,88 | 5,35 | 5,74 | -1,71% | 67.657,00 |
| 04.02.2026 | 5,90 | 6,00 | 5,71 | 5,84 | -2,67% | 106.762,00 |
| 03.02.2026 | 5,78 | 6,00 | 5,56 | 6,00 | 2,74% | 84.386,00 |
| 02.02.2026 | 5,58 | 5,92 | 5,56 | 5,84 | 5,23% | 156.261,00 |
| 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 | 5,60 | 5,68 | 5,32 | 5,52 | -2,99% | 89.297,00 |
| 26.01.2026 | 5,46 | 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 | 5,51 | 5,51 | 5,32 | 5,46 | -0,91% | 56.220,00 |
| 21.01.2026 | 5,26 | 5,65 | 5,12 | 5,51 | 4,36% | 111.306,00 |
| 20.01.2026 | 5,41 | 5,52 | 5,22 | 5,28 | -4,17% | 72.905,00 |
| 16.01.2026 | 5,43 | 5,58 | 5,28 | 5,51 | 0,55% | 66.906,00 |
| 15.01.2026 | 5,31 | 5,59 | 5,31 | 5,48 | 3,20% | 70.472,00 |
| 14.01.2026 | 5,12 | 5,36 | 4,95 | 5,31 | 3,71% | 67.556,00 |
| 13.01.2026 | 5,04 | 5,15 | 4,89 | 5,12 | 2,61% | 64.121,00 |
| 12.01.2026 | 4,74 | 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 | 4,60 | 4,88 | 4,60 | 4,78 | 3,46% | 74.055,00 |
| 07.01.2026 | 4,86 | 4,95 | 4,60 | 4,62 | -5,13% | 73.679,00 |
| 06.01.2026 | 5,00 | 5,09 | 4,81 | 4,87 | -4,13% | 70.688,00 |
| 05.01.2026 | 4,94 | 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 | 5,23 | 5,34 | 5,08 | 5,16 | -1,53% | 72.969,00 |
| 29.12.2025 | 5,14 | 5,39 | 5,03 | 5,24 | 1,55% | 121.187,00 |
| 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 | 5,47 | 5,47 | 5,07 | 5,09 | -7,12% | 105.271,00 |
| 22.12.2025 | 5,89 | 5,89 | 5,30 | 5,48 | -8,05% | 123.455,00 |
| 19.12.2025 | 5,72 | 6,00 | 5,46 | 5,96 | 3,83% | 282.325,00 |
| 18.12.2025 | 5,66 | 5,83 | 5,56 | 5,74 | 2,68% | 81.721,00 |
| 17.12.2025 | 5,66 | 5,86 | 5,53 | 5,59 | -1,93% | 110.450,00 |
| 16.12.2025 | 5,32 | 5,75 | 5,28 | 5,70 | 6,54% | 135.732,00 |
| 15.12.2025 | 5,18 | 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 | 4,66 | 4,99 | 4,66 | 4,82 | 2,12% | 67.568,00 |
| 08.12.2025 | 5,14 | 5,18 | 4,66 | 4,72 | -6,53% | 79.045,00 |
| 05.12.2025 | 5,31 | 5,36 | 5,03 | 5,05 | -5,43% | 126.430,00 |
| 04.12.2025 | 5,33 | 5,44 | 5,23 | 5,34 | 0,75% | 46.828,00 |
| 03.12.2025 | 5,38 | 5,41 | 5,14 | 5,30 | -0,38% | 136.011,00 |
| 02.12.2025 | 5,36 | 5,41 | 5,23 | 5,32 | -1,12% | 45.060,00 |
| 01.12.2025 | 5,80 | 5,84 | 5,32 | 5,38 | -9,73% | 60.115,00 |
| 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 | 5,53 | 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 | 5,81 | 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 | 5,65 | 5,65 | 5,31 | 5,56 | -1,07% | 40.249,00 |
| 17.11.2025 | 5,54 | 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 | 5,65 | 5,83 | 5,58 | 5,69 | 0,00% | 64.115,00 |
| 12.11.2025 | 5,61 | 5,83 | 5,59 | 5,69 | -0,52% | 61.560,00 |
| 11.11.2025 | 6,01 | 6,11 | 5,69 | 5,72 | -6,38% | 128.055,00 |
| 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 | 5,95 | 6,25 | 5,66 | 5,75 | -5,12% | 136.303,00 |
| 05.11.2025 | 5,77 | 6,20 | 5,60 | 6,06 | 3,59% | 156.736,00 |
| 04.11.2025 | 5,69 | 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 | 5,36 | 5,53 | 5,35 | 5,43 | 0,74% | 97.952,00 |
| 29.10.2025 | 5,35 | 5,67 | 5,29 | 5,39 | -0,19% | 168.276,00 |
| 28.10.2025 | 5,46 | 5,61 | 5,38 | 5,40 | -1,46% | 148.864,00 |
| 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 | 5,48 | 5,82 | 5,34 | 5,64 | 2,17% | 60.883,00 |