5,260$
0,19%
Echtzeit-Aktienkurs Citizens
Bid:
Ask:
Aktienkurse zur Citizens Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,26 | 5,31 | 5,14 | 5,21 | -0,76% | 104.560,00 |
| 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 |
| 10.09.2025 | 5,21 | 5,44 | 5,21 | 5,43 | 3,82% | 131.795,00 |
| 09.09.2025 | 5,32 | 5,39 | 5,20 | 5,23 | -3,15% | 105.965,00 |
| 08.09.2025 | 5,20 | 5,44 | 5,20 | 5,40 | 3,65% | 240.087,00 |
| 05.09.2025 | 5,20 | 5,25 | 5,12 | 5,21 | -0,38% | 48.398,00 |
| 04.09.2025 | 5,10 | 5,24 | 5,10 | 5,23 | 2,15% | 58.834,00 |
| 03.09.2025 | 5,05 | 5,15 | 5,04 | 5,12 | -0,58% | 66.564,00 |
| 02.09.2025 | 5,17 | 5,25 | 5,10 | 5,15 | -2,65% | 234.194,00 |
| 29.08.2025 | 5,30 | 5,38 | 5,25 | 5,29 | -1,86% | 109.214,00 |
| 28.08.2025 | 5,38 | 5,46 | 5,27 | 5,39 | -1,10% | 106.283,00 |
| 27.08.2025 | 5,31 | 5,45 | 5,25 | 5,45 | 1,49% | 79.525,00 |
| 26.08.2025 | 5,33 | 5,37 | 5,25 | 5,37 | 1,51% | 51.005,00 |
| 25.08.2025 | 5,29 | 5,43 | 5,20 | 5,29 | -1,12% | 227.886,00 |
| 22.08.2025 | 4,99 | 5,37 | 4,97 | 5,35 | 6,57% | 249.531,00 |
| 21.08.2025 | 4,96 | 5,04 | 4,95 | 5,02 | -0,20% | 49.851,00 |
| 20.08.2025 | 4,96 | 5,04 | 4,86 | 5,03 | 2,24% | 122.977,00 |
| 19.08.2025 | 5,38 | 5,38 | 4,87 | 4,92 | -9,23% | 131.865,00 |
| 18.08.2025 | 5,04 | 5,45 | 5,04 | 5,42 | 6,27% | 178.204,00 |
| 15.08.2025 | 5,08 | 5,16 | 4,94 | 5,10 | 0,39% | 251.994,00 |
| 14.08.2025 | 5,09 | 5,14 | 5,00 | 5,08 | -1,17% | 106.854,00 |
| 13.08.2025 | 5,01 | 5,15 | 4,90 | 5,14 | 0,98% | 184.250,00 |
| 12.08.2025 | 4,82 | 5,16 | 4,72 | 5,09 | 5,38% | 211.341,00 |
| 11.08.2025 | 4,53 | 4,84 | 4,47 | 4,83 | 5,46% | 194.371,00 |
| 08.08.2025 | 4,33 | 4,60 | 4,30 | 4,58 | 6,76% | 212.688,00 |
| 07.08.2025 | 4,22 | 4,29 | 4,06 | 4,29 | 2,39% | 161.906,00 |
| 06.08.2025 | 4,16 | 4,21 | 4,13 | 4,19 | 0,72% | 140.229,00 |
| 05.08.2025 | 4,12 | 4,20 | 4,04 | 4,16 | -0,95% | 212.634,00 |
| 04.08.2025 | 4,05 | 4,21 | 3,90 | 4,20 | 7,42% | 279.116,00 |
| 01.08.2025 | 3,82 | 3,93 | 3,76 | 3,91 | 2,36% | 120.187,00 |
| 31.07.2025 | 4,01 | 4,01 | 3,76 | 3,82 | -4,02% | 141.297,00 |
| 30.07.2025 | 4,06 | 4,20 | 3,94 | 3,98 | -2,93% | 174.355,00 |
| 29.07.2025 | 4,04 | 4,13 | 4,04 | 4,10 | 0,74% | 473.364,00 |
| 28.07.2025 | 4,08 | 4,13 | 4,07 | 4,07 | -0,49% | 114.829,00 |
| 25.07.2025 | 4,14 | 4,17 | 4,00 | 4,09 | -2,15% | 144.736,00 |
| 24.07.2025 | 4,10 | 4,20 | 4,03 | 4,18 | 1,46% | 177.908,00 |
| 23.07.2025 | 3,74 | 4,14 | 3,74 | 4,12 | 8,14% | 166.714,00 |
| 22.07.2025 | 3,68 | 3,84 | 3,64 | 3,81 | 4,38% | 232.979,00 |
| 21.07.2025 | 3,52 | 3,70 | 3,50 | 3,65 | 2,53% | 170.796,00 |
| 18.07.2025 | 3,53 | 3,58 | 3,47 | 3,56 | 1,71% | 134.408,00 |
| 17.07.2025 | 3,33 | 3,52 | 3,32 | 3,50 | 4,17% | 132.560,00 |
| 16.07.2025 | 3,29 | 3,37 | 3,25 | 3,36 | 1,82% | 134.665,00 |
| 15.07.2025 | 3,36 | 3,37 | 3,26 | 3,30 | -1,49% | 153.042,00 |
| 14.07.2025 | 3,40 | 3,43 | 3,28 | 3,35 | -2,05% | 140.935,00 |
| 11.07.2025 | 3,45 | 3,45 | 3,38 | 3,42 | -0,58% | 138.370,00 |
| 10.07.2025 | 3,42 | 3,49 | 3,42 | 3,44 | -0,86% | 106.592,00 |
| 09.07.2025 | 3,52 | 3,52 | 3,43 | 3,47 | -1,14% | 140.750,00 |
| 08.07.2025 | 3,54 | 3,55 | 3,48 | 3,51 | 0,00% | 166.141,00 |
| 07.07.2025 | 3,59 | 3,59 | 3,45 | 3,51 | -2,23% | 296.989,00 |
| 03.07.2025 | 3,60 | 3,69 | 3,55 | 3,59 | 0,56% | 163.135,00 |
| 02.07.2025 | 3,59 | 3,63 | 3,51 | 3,57 | -1,11% | 194.519,00 |
| 01.07.2025 | 3,49 | 3,63 | 3,45 | 3,61 | 3,44% | 275.484,00 |
| 30.06.2025 | 3,62 | 3,69 | 3,49 | 3,49 | -5,68% | 356.214,00 |
| 27.06.2025 | 3,45 | 3,74 | 3,44 | 3,70 | 6,63% | 6.073.021,00 |
| 26.06.2025 | 3,39 | 3,50 | 3,30 | 3,47 | 4,52% | 325.659,00 |
| 25.06.2025 | 3,43 | 3,45 | 3,32 | 3,32 | -3,77% | 195.624,00 |
| 24.06.2025 | 3,48 | 3,58 | 3,30 | 3,45 | 0,29% | 219.548,00 |
| 23.06.2025 | 3,63 | 3,71 | 3,38 | 3,44 | -5,23% | 304.476,00 |
| 20.06.2025 | 3,42 | 3,71 | 3,40 | 3,63 | 6,76% | 242.140,00 |
| 18.06.2025 | 3,29 | 3,47 | 3,29 | 3,40 | 2,10% | 241.019,00 |
| 17.06.2025 | 3,45 | 3,45 | 3,29 | 3,33 | 0,00% | 230.454,00 |
| 16.06.2025 | 3,52 | 3,59 | 3,33 | 3,33 | -5,40% | 139.860,00 |
| 13.06.2025 | 3,50 | 3,59 | 3,41 | 3,52 | -0,28% | 133.059,00 |
| 12.06.2025 | 3,76 | 3,81 | 3,51 | 3,53 | -7,11% | 104.782,00 |
| 11.06.2025 | 3,62 | 3,83 | 3,59 | 3,80 | 4,97% | 108.846,00 |
| 10.06.2025 | 3,57 | 3,68 | 3,55 | 3,62 | -1,09% | 159.479,00 |
| 09.06.2025 | 3,75 | 3,82 | 3,66 | 3,66 | -1,61% | 126.767,00 |
| 06.06.2025 | 3,72 | 3,85 | 3,70 | 3,72 | 0,27% | 124.412,00 |
| 05.06.2025 | 3,60 | 3,76 | 3,56 | 3,71 | 3,06% | 112.714,00 |
| 04.06.2025 | 3,54 | 3,67 | 3,54 | 3,60 | 1,69% | 145.677,00 |
| 03.06.2025 | 3,63 | 3,72 | 3,50 | 3,54 | -1,39% | 250.382,00 |
| 02.06.2025 | 3,68 | 3,91 | 3,56 | 3,59 | -2,45% | 232.553,00 |
| 30.05.2025 | 3,71 | 3,81 | 3,65 | 3,68 | -2,13% | 84.307,00 |
| 29.05.2025 | 3,65 | 3,83 | 3,62 | 3,76 | 4,44% | 109.086,00 |
| 28.05.2025 | 3,67 | 3,72 | 3,53 | 3,60 | -1,91% | 74.021,00 |
| 27.05.2025 | 3,88 | 3,90 | 3,64 | 3,67 | -4,68% | 161.705,00 |
| 23.05.2025 | 3,71 | 3,89 | 3,62 | 3,85 | 2,67% | 140.643,00 |
| 22.05.2025 | 3,77 | 3,90 | 3,66 | 3,75 | -1,57% | 69.146,00 |
| 21.05.2025 | 3,87 | 3,92 | 3,77 | 3,81 | -2,06% | 54.317,00 |
| 20.05.2025 | 3,94 | 4,01 | 3,86 | 3,89 | -1,52% | 56.210,00 |
| 19.05.2025 | 3,92 | 4,05 | 3,84 | 3,95 | -1,25% | 72.371,00 |
| 16.05.2025 | 4,07 | 4,15 | 3,95 | 4,00 | -2,68% | 127.195,00 |
| 15.05.2025 | 4,14 | 4,19 | 4,07 | 4,11 | -0,24% | 79.798,00 |
| 14.05.2025 | 4,13 | 4,32 | 4,04 | 4,12 | 0,49% | 61.412,00 |
| 13.05.2025 | 4,08 | 4,15 | 3,98 | 4,10 | 2,76% | 57.076,00 |
| 12.05.2025 | 3,86 | 4,13 | 3,78 | 3,99 | 5,56% | 122.023,00 |
| 09.05.2025 | 3,90 | 4,01 | 3,62 | 3,78 | -5,74% | 158.833,00 |