19,160$
-4,39%
Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,50 | 19,87 | 18,90 | 19,22 | -4,09% | 46.821,00 |
| 02.04.2025 | 19,83 | 20,19 | 19,83 | 20,04 | 0,40% | 18.166,00 |
| 01.04.2025 | 19,99 | 20,25 | 19,91 | 19,96 | -0,35% | 13.118,00 |
| 31.03.2025 | 20,09 | 20,28 | 19,59 | 20,03 | -0,69% | 41.749,00 |
| 28.03.2025 | 20,55 | 20,62 | 20,00 | 20,17 | -2,28% | 21.454,00 |
| 27.03.2025 | 20,31 | 20,71 | 20,31 | 20,64 | 1,38% | 22.948,00 |
| 26.03.2025 | 20,45 | 20,47 | 20,24 | 20,36 | 0,15% | 14.735,00 |
| 25.03.2025 | 20,71 | 20,71 | 20,28 | 20,33 | -1,93% | 16.096,00 |
| 24.03.2025 | 20,74 | 20,74 | 20,49 | 20,73 | 1,57% | 19.296,00 |
| 21.03.2025 | 20,47 | 20,71 | 20,41 | 20,41 | -1,07% | 67.069,00 |
| 20.03.2025 | 20,64 | 20,81 | 20,53 | 20,63 | -0,82% | 12.819,00 |
| 19.03.2025 | 20,44 | 20,98 | 20,40 | 20,80 | 1,76% | 20.294,00 |
| 18.03.2025 | 20,25 | 20,47 | 20,11 | 20,44 | 0,84% | 23.105,00 |
| 17.03.2025 | 20,21 | 20,40 | 19,85 | 20,27 | 0,30% | 19.702,00 |
| 14.03.2025 | 19,97 | 20,35 | 19,83 | 20,21 | 2,12% | 19.043,00 |
| 13.03.2025 | 20,21 | 20,21 | 19,79 | 19,79 | -1,59% | 10.916,00 |
| 12.03.2025 | 19,89 | 20,15 | 19,58 | 20,11 | 1,41% | 26.721,00 |
| 11.03.2025 | 20,05 | 20,38 | 19,75 | 19,83 | -0,35% | 27.379,00 |
| 10.03.2025 | 20,12 | 20,46 | 19,75 | 19,90 | -2,64% | 25.182,00 |
| 07.03.2025 | 20,25 | 20,51 | 20,01 | 20,44 | 0,15% | 28.951,00 |
| 06.03.2025 | 20,41 | 20,48 | 20,00 | 20,41 | -0,29% | 23.985,00 |
| 05.03.2025 | 20,75 | 20,75 | 20,44 | 20,47 | -1,73% | 28.492,00 |
| 04.03.2025 | 21,01 | 21,25 | 20,76 | 20,83 | -1,65% | 28.369,00 |
| 03.03.2025 | 21,32 | 21,54 | 21,00 | 21,18 | -0,80% | 27.196,00 |
| 28.02.2025 | 20,86 | 21,38 | 20,82 | 21,35 | 2,94% | 27.452,00 |
| 27.02.2025 | 21,00 | 21,00 | 20,73 | 20,74 | -1,47% | 20.609,00 |
| 26.02.2025 | 21,00 | 21,23 | 20,79 | 21,05 | 0,38% | 21.644,00 |
| 25.02.2025 | 20,90 | 21,28 | 20,90 | 20,97 | 0,94% | 29.449,00 |
| 24.02.2025 | 20,89 | 21,06 | 20,71 | 20,78 | -0,36% | 22.845,00 |
| 21.02.2025 | 21,46 | 21,46 | 20,85 | 20,85 | -1,88% | 28.597,00 |
| 20.02.2025 | 21,29 | 21,97 | 21,07 | 21,25 | -1,21% | 31.783,00 |
| 19.02.2025 | 21,30 | 21,51 | 21,19 | 21,51 | -0,14% | 19.016,00 |
| 18.02.2025 | 21,40 | 21,74 | 21,31 | 21,54 | 0,65% | 21.154,00 |
| 14.02.2025 | 21,73 | 21,80 | 21,35 | 21,40 | -0,65% | 33.205,00 |
| 13.02.2025 | 21,52 | 21,78 | 21,19 | 21,54 | 0,09% | 36.411,00 |
| 12.02.2025 | 21,75 | 21,75 | 21,40 | 21,52 | -1,82% | 45.252,00 |
| 11.02.2025 | 21,55 | 22,17 | 21,40 | 21,92 | 1,01% | 43.886,00 |
| 10.02.2025 | 21,65 | 21,81 | 21,33 | 21,70 | 0,65% | 26.576,00 |
| 07.02.2025 | 21,80 | 21,80 | 21,12 | 21,56 | -1,19% | 25.955,00 |
| 06.02.2025 | 21,25 | 21,83 | 21,25 | 21,82 | 2,78% | 30.459,00 |
| 05.02.2025 | 21,25 | 21,25 | 20,94 | 21,23 | 0,19% | 28.202,00 |
| 04.02.2025 | 20,86 | 21,26 | 20,81 | 21,19 | 0,76% | 30.567,00 |
| 03.02.2025 | 20,73 | 21,07 | 20,51 | 21,03 | -1,41% | 30.139,00 |
| 31.01.2025 | 21,25 | 21,61 | 21,13 | 21,33 | -0,37% | 49.539,00 |
| 30.01.2025 | 22,50 | 22,68 | 21,30 | 21,41 | -4,25% | 63.607,00 |
| 29.01.2025 | 21,30 | 22,39 | 21,27 | 22,36 | 4,39% | 54.095,00 |
| 28.01.2025 | 22,00 | 22,23 | 21,19 | 21,42 | -2,24% | 57.833,00 |
| 27.01.2025 | 20,82 | 21,99 | 20,50 | 21,91 | 5,79% | 188.666,00 |
| 24.01.2025 | 19,33 | 21,25 | 19,30 | 20,71 | 7,58% | 82.086,00 |
| 23.01.2025 | 19,06 | 19,27 | 18,98 | 19,25 | 1,53% | 40.335,00 |
| 22.01.2025 | 19,30 | 19,30 | 18,95 | 18,96 | -1,46% | 59.900,00 |
| 21.01.2025 | 19,01 | 19,35 | 19,01 | 19,24 | 1,21% | 38.915,00 |
| 17.01.2025 | 18,91 | 19,06 | 18,78 | 19,01 | 1,22% | 27.834,00 |
| 16.01.2025 | 19,02 | 19,11 | 18,67 | 18,78 | -1,21% | 24.703,00 |
| 15.01.2025 | 18,80 | 19,02 | 18,68 | 19,01 | 2,92% | 29.181,00 |
| 14.01.2025 | 18,37 | 18,55 | 18,30 | 18,47 | 1,21% | 23.840,00 |
| 13.01.2025 | 18,04 | 18,30 | 18,00 | 18,25 | 0,61% | 23.534,00 |
| 10.01.2025 | 18,45 | 18,45 | 17,85 | 18,14 | -2,63% | 45.859,00 |
| 08.01.2025 | 18,14 | 18,65 | 18,11 | 18,63 | 2,25% | 44.910,00 |
| 07.01.2025 | 18,42 | 18,42 | 17,95 | 18,22 | -0,11% | 42.674,00 |
| 06.01.2025 | 18,56 | 18,63 | 18,16 | 18,24 | -1,08% | 37.445,00 |
| 03.01.2025 | 18,45 | 18,85 | 18,09 | 18,44 | 0,99% | 23.838,00 |
| 02.01.2025 | 18,79 | 18,79 | 18,17 | 18,26 | -1,83% | 30.393,00 |
| 31.12.2024 | 18,49 | 18,67 | 18,30 | 18,60 | 1,03% | 40.301,00 |
| 30.12.2024 | 18,50 | 18,63 | 18,31 | 18,41 | -0,65% | 21.379,00 |
| 27.12.2024 | 18,65 | 18,82 | 18,32 | 18,53 | -1,33% | 32.672,00 |
| 26.12.2024 | 18,54 | 18,78 | 18,50 | 18,78 | 0,91% | 13.460,00 |
| 24.12.2024 | 18,46 | 18,61 | 18,33 | 18,61 | 0,59% | 15.650,00 |
| 23.12.2024 | 18,61 | 18,80 | 18,40 | 18,50 | -0,16% | 25.820,00 |
| 20.12.2024 | 18,47 | 19,13 | 18,47 | 18,53 | -0,80% | 114.217,00 |
| 19.12.2024 | 19,08 | 19,22 | 18,61 | 18,68 | -0,69% | 22.941,00 |
| 18.12.2024 | 19,38 | 19,87 | 18,58 | 18,81 | -2,69% | 49.475,00 |
| 17.12.2024 | 19,64 | 19,92 | 19,08 | 19,33 | -2,13% | 54.447,00 |
| 16.12.2024 | 19,66 | 19,75 | 19,63 | 19,75 | 0,00% | 38.361,00 |
| 13.12.2024 | 19,96 | 19,96 | 19,63 | 19,75 | -1,10% | 28.568,00 |
| 12.12.2024 | 20,20 | 20,30 | 19,84 | 19,97 | -1,33% | 21.755,00 |
| 11.12.2024 | 20,95 | 20,95 | 20,22 | 20,24 | -2,22% | 78.666,00 |
| 10.12.2024 | 20,34 | 20,75 | 20,19 | 20,70 | 2,32% | 33.113,00 |
| 09.12.2024 | 20,64 | 20,64 | 20,20 | 20,23 | -1,27% | 23.547,00 |
| 06.12.2024 | 20,59 | 20,59 | 20,21 | 20,49 | -0,29% | 14.627,00 |
| 05.12.2024 | 20,60 | 20,60 | 20,32 | 20,55 | -0,24% | 26.266,00 |
| 04.12.2024 | 20,66 | 20,70 | 20,28 | 20,60 | 0,44% | 17.225,00 |
| 03.12.2024 | 20,79 | 20,79 | 20,19 | 20,51 | -1,11% | 15.774,00 |
| 02.12.2024 | 20,59 | 20,80 | 20,02 | 20,74 | 1,27% | 30.423,00 |
| 29.11.2024 | 20,39 | 20,57 | 20,24 | 20,48 | 1,64% | 13.889,00 |
| 27.11.2024 | 20,40 | 20,49 | 19,93 | 20,15 | -1,27% | 29.248,00 |
| 26.11.2024 | 20,60 | 20,68 | 20,39 | 20,41 | -0,73% | 24.386,00 |
| 25.11.2024 | 20,75 | 21,00 | 20,56 | 20,56 | -0,77% | 43.550,00 |
| 22.11.2024 | 20,06 | 20,72 | 20,06 | 20,72 | 3,19% | 23.496,00 |
| 21.11.2024 | 20,09 | 20,37 | 20,05 | 20,08 | 1,21% | 8.320,00 |
| 20.11.2024 | 20,07 | 20,07 | 19,67 | 19,84 | -0,90% | 13.439,00 |
| 19.11.2024 | 19,79 | 20,14 | 19,79 | 20,02 | -0,45% | 11.249,00 |
| 18.11.2024 | 20,25 | 20,28 | 20,10 | 20,11 | -0,35% | 15.124,00 |
| 15.11.2024 | 20,56 | 20,62 | 19,98 | 20,18 | -1,08% | 24.783,00 |
| 14.11.2024 | 20,45 | 20,75 | 20,13 | 20,40 | -0,83% | 29.215,00 |
| 13.11.2024 | 20,73 | 21,00 | 20,57 | 20,57 | -1,34% | 47.054,00 |
| 12.11.2024 | 20,53 | 21,00 | 20,53 | 20,85 | 1,36% | 44.532,00 |
| 11.11.2024 | 20,70 | 20,77 | 20,05 | 20,57 | -0,24% | 60.955,00 |
| 08.11.2024 | 20,53 | 20,66 | 20,21 | 20,62 | 2,33% | 41.876,00 |
| 07.11.2024 | 20,55 | 20,58 | 19,66 | 20,15 | -1,85% | 36.255,00 |