20,120$
-1,47%
Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,51 | 20,70 | 20,02 | 20,17 | -1,25% | 35.453,00 |
| 04.09.2025 | 20,15 | 20,45 | 20,08 | 20,42 | 1,85% | 21.333,00 |
| 03.09.2025 | 20,17 | 20,33 | 20,04 | 20,05 | -1,09% | 16.574,00 |
| 02.09.2025 | 20,20 | 20,32 | 19,91 | 20,27 | 0,35% | 26.863,00 |
| 29.08.2025 | 20,44 | 20,44 | 19,95 | 20,20 | -0,59% | 26.737,00 |
| 28.08.2025 | 20,33 | 20,40 | 19,97 | 20,32 | 0,40% | 15.635,00 |
| 27.08.2025 | 20,39 | 20,54 | 20,12 | 20,24 | -0,78% | 43.972,00 |
| 26.08.2025 | 20,16 | 20,57 | 20,06 | 20,40 | 1,34% | 21.746,00 |
| 25.08.2025 | 20,32 | 20,32 | 20,06 | 20,13 | -1,76% | 16.137,00 |
| 22.08.2025 | 19,68 | 20,49 | 19,60 | 20,49 | 5,18% | 83.200,00 |
| 21.08.2025 | 19,40 | 19,66 | 19,36 | 19,48 | -0,20% | 31.765,00 |
| 20.08.2025 | 19,26 | 19,84 | 19,13 | 19,52 | 1,04% | 30.531,00 |
| 19.08.2025 | 19,44 | 19,64 | 19,15 | 19,32 | -0,10% | 23.462,00 |
| 18.08.2025 | 19,06 | 19,51 | 19,06 | 19,34 | 1,20% | 26.064,00 |
| 15.08.2025 | 19,58 | 19,67 | 19,05 | 19,11 | -1,47% | 58.679,00 |
| 14.08.2025 | 19,67 | 19,71 | 19,00 | 19,40 | -2,29% | 39.463,00 |
| 13.08.2025 | 19,57 | 19,94 | 19,57 | 19,85 | 2,06% | 24.632,00 |
| 12.08.2025 | 18,86 | 19,53 | 18,86 | 19,45 | 3,68% | 49.159,00 |
| 11.08.2025 | 18,80 | 18,85 | 18,55 | 18,76 | 0,37% | 26.952,00 |
| 08.08.2025 | 18,49 | 18,78 | 18,49 | 18,69 | 1,63% | 18.036,00 |
| 07.08.2025 | 18,65 | 18,77 | 18,29 | 18,39 | -0,86% | 73.652,00 |
| 06.08.2025 | 18,39 | 19,10 | 18,28 | 18,55 | 0,49% | 329.886,00 |
| 05.08.2025 | 18,52 | 18,52 | 18,20 | 18,46 | -0,27% | 20.428,00 |
| 04.08.2025 | 18,16 | 18,51 | 18,16 | 18,51 | 0,54% | 26.304,00 |
| 01.08.2025 | 18,83 | 18,95 | 18,41 | 18,41 | -3,21% | 45.033,00 |
| 31.07.2025 | 18,69 | 19,09 | 18,65 | 19,02 | 0,74% | 40.417,00 |
| 30.07.2025 | 19,22 | 19,39 | 18,66 | 18,88 | -1,72% | 40.277,00 |
| 29.07.2025 | 19,58 | 19,62 | 19,19 | 19,21 | -1,23% | 26.039,00 |
| 28.07.2025 | 19,29 | 19,54 | 19,24 | 19,45 | 1,20% | 21.708,00 |
| 25.07.2025 | 19,21 | 19,51 | 19,05 | 19,22 | 0,21% | 29.099,00 |
| 24.07.2025 | 19,64 | 19,68 | 19,17 | 19,18 | -3,06% | 22.994,00 |
| 23.07.2025 | 19,92 | 19,98 | 19,60 | 19,79 | 0,53% | 23.114,00 |
| 22.07.2025 | 19,66 | 19,99 | 19,66 | 19,68 | 0,10% | 25.144,00 |
| 21.07.2025 | 19,38 | 19,69 | 19,33 | 19,66 | 1,29% | 27.604,00 |
| 18.07.2025 | 20,00 | 20,00 | 19,39 | 19,41 | -2,17% | 32.512,00 |
| 17.07.2025 | 19,84 | 20,04 | 19,76 | 19,84 | 0,51% | 29.150,00 |
| 16.07.2025 | 19,52 | 19,76 | 19,28 | 19,74 | 1,44% | 27.270,00 |
| 15.07.2025 | 20,03 | 20,12 | 19,44 | 19,46 | -2,80% | 28.186,00 |
| 14.07.2025 | 19,90 | 20,02 | 19,82 | 20,02 | 0,70% | 20.267,00 |
| 11.07.2025 | 20,15 | 20,20 | 19,81 | 19,88 | -1,68% | 22.008,00 |
| 10.07.2025 | 19,97 | 20,24 | 19,97 | 20,22 | 0,50% | 16.067,00 |
| 09.07.2025 | 20,14 | 20,24 | 19,80 | 20,12 | -0,05% | 29.380,00 |
| 08.07.2025 | 19,87 | 20,25 | 19,87 | 20,13 | 1,49% | 36.074,00 |
| 07.07.2025 | 20,00 | 20,25 | 19,73 | 19,84 | -1,32% | 33.142,00 |
| 03.07.2025 | 19,79 | 20,10 | 19,75 | 20,10 | 1,77% | 39.275,00 |
| 02.07.2025 | 19,71 | 19,77 | 19,46 | 19,75 | 1,23% | 29.582,00 |
| 01.07.2025 | 18,88 | 19,85 | 18,88 | 19,51 | 3,01% | 25.861,00 |
| 30.06.2025 | 19,19 | 19,25 | 18,93 | 18,94 | -1,20% | 28.033,00 |
| 27.06.2025 | 19,17 | 19,37 | 19,10 | 19,17 | 0,26% | 78.001,00 |
| 26.06.2025 | 18,75 | 19,12 | 18,72 | 19,12 | 2,19% | 21.508,00 |
| 25.06.2025 | 18,93 | 18,95 | 18,60 | 18,71 | -1,32% | 17.217,00 |
| 24.06.2025 | 18,84 | 19,17 | 18,84 | 18,96 | 1,09% | 24.790,00 |
| 23.06.2025 | 18,27 | 18,87 | 18,27 | 18,76 | 2,21% | 32.084,00 |
| 20.06.2025 | 18,66 | 18,70 | 18,30 | 18,35 | -1,13% | 78.474,00 |
| 18.06.2025 | 18,27 | 18,79 | 18,27 | 18,56 | 1,59% | 65.329,00 |
| 17.06.2025 | 18,29 | 18,51 | 18,27 | 18,27 | -0,92% | 25.181,00 |
| 16.06.2025 | 18,40 | 18,85 | 18,32 | 18,44 | 0,66% | 52.720,00 |
| 13.06.2025 | 18,58 | 18,97 | 18,25 | 18,32 | -2,76% | 31.435,00 |
| 12.06.2025 | 18,88 | 18,98 | 18,54 | 18,84 | -0,11% | 35.209,00 |
| 11.06.2025 | 19,26 | 19,26 | 18,83 | 18,86 | -1,05% | 27.495,00 |
| 10.06.2025 | 18,69 | 19,18 | 18,69 | 19,06 | 1,60% | 21.214,00 |
| 09.06.2025 | 18,69 | 18,91 | 18,69 | 18,76 | 1,02% | 34.220,00 |
| 06.06.2025 | 18,33 | 18,71 | 18,10 | 18,57 | 3,05% | 62.353,00 |
| 05.06.2025 | 18,26 | 18,33 | 18,02 | 18,02 | -1,21% | 18.718,00 |
| 04.06.2025 | 18,54 | 18,63 | 18,07 | 18,24 | -1,30% | 28.203,00 |
| 03.06.2025 | 18,21 | 18,57 | 18,21 | 18,48 | 0,98% | 16.961,00 |
| 02.06.2025 | 18,42 | 18,67 | 18,17 | 18,30 | -1,35% | 23.596,00 |
| 30.05.2025 | 18,74 | 19,06 | 18,55 | 18,55 | -1,38% | 18.022,00 |
| 29.05.2025 | 18,70 | 18,84 | 18,56 | 18,81 | 0,48% | 17.049,00 |
| 28.05.2025 | 19,07 | 19,07 | 18,67 | 18,72 | -2,04% | 20.223,00 |
| 27.05.2025 | 19,07 | 19,15 | 18,91 | 19,11 | 0,63% | 26.042,00 |
| 23.05.2025 | 18,99 | 19,12 | 18,95 | 18,99 | 0,00% | 27.667,00 |
| 22.05.2025 | 18,70 | 19,08 | 18,65 | 18,99 | 1,33% | 31.025,00 |
| 21.05.2025 | 19,23 | 19,53 | 18,67 | 18,74 | -3,80% | 29.835,00 |
| 20.05.2025 | 19,41 | 19,83 | 19,35 | 19,48 | 0,31% | 20.894,00 |
| 19.05.2025 | 19,35 | 19,43 | 19,19 | 19,42 | 0,47% | 11.714,00 |
| 16.05.2025 | 19,63 | 19,65 | 19,31 | 19,33 | -1,88% | 25.878,00 |
| 15.05.2025 | 19,71 | 19,85 | 19,47 | 19,70 | 0,56% | 30.913,00 |
| 14.05.2025 | 19,49 | 19,73 | 19,19 | 19,59 | 0,62% | 34.596,00 |
| 13.05.2025 | 19,55 | 19,68 | 19,38 | 19,47 | 0,78% | 18.622,00 |
| 12.05.2025 | 19,89 | 19,89 | 19,13 | 19,32 | 1,15% | 29.381,00 |
| 09.05.2025 | 19,07 | 19,24 | 19,03 | 19,10 | -0,26% | 15.665,00 |
| 08.05.2025 | 19,25 | 19,39 | 18,99 | 19,15 | 0,26% | 19.730,00 |
| 07.05.2025 | 19,02 | 19,17 | 18,98 | 19,10 | 1,54% | 71.539,00 |
| 06.05.2025 | 18,91 | 19,10 | 18,75 | 18,81 | -1,34% | 29.806,00 |
| 05.05.2025 | 19,02 | 19,25 | 19,00 | 19,07 | -0,29% | 19.931,00 |
| 02.05.2025 | 19,13 | 19,25 | 18,52 | 19,12 | -0,57% | 33.461,00 |
| 01.05.2025 | 19,31 | 19,50 | 18,91 | 19,23 | 0,31% | 44.209,00 |
| 30.04.2025 | 18,81 | 19,33 | 18,47 | 19,17 | 0,68% | 59.372,00 |
| 29.04.2025 | 18,75 | 19,09 | 18,58 | 19,04 | 1,55% | 36.546,00 |
| 28.04.2025 | 19,05 | 19,27 | 18,57 | 18,75 | -1,57% | 41.565,00 |
| 25.04.2025 | 18,66 | 19,12 | 18,49 | 19,05 | 1,98% | 64.334,00 |
| 24.04.2025 | 19,19 | 19,19 | 18,46 | 18,68 | -3,91% | 55.492,00 |
| 23.04.2025 | 19,81 | 20,11 | 19,25 | 19,44 | -0,21% | 25.518,00 |
| 22.04.2025 | 19,24 | 19,59 | 19,13 | 19,48 | 2,26% | 23.485,00 |
| 21.04.2025 | 18,75 | 19,16 | 18,65 | 19,05 | 1,11% | 27.765,00 |
| 17.04.2025 | 18,78 | 19,08 | 18,75 | 18,84 | 0,43% | 20.354,00 |
| 16.04.2025 | 18,89 | 19,01 | 18,56 | 18,76 | -0,37% | 23.184,00 |
| 15.04.2025 | 18,49 | 18,95 | 18,49 | 18,83 | 1,84% | 28.992,00 |
| 14.04.2025 | 18,44 | 18,68 | 18,10 | 18,49 | 0,93% | 36.795,00 |