21,180$
0,86%
Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,86 | 21,28 | 20,68 | 21,19 | 0,90% | 40.161,00 |
| 20.05.2026 | 20,52 | 21,41 | 20,52 | 21,00 | 2,49% | 44.739,00 |
| 19.05.2026 | 20,44 | 20,70 | 20,31 | 20,49 | -0,53% | 80.512,00 |
| 18.05.2026 | 20,36 | 20,61 | 20,20 | 20,60 | 1,73% | 38.324,00 |
| 15.05.2026 | 20,79 | 21,43 | 20,20 | 20,25 | -2,46% | 61.459,00 |
| 14.05.2026 | 20,76 | 21,00 | 20,72 | 20,76 | -0,14% | 34.209,00 |
| 13.05.2026 | 20,86 | 21,02 | 20,52 | 20,79 | -0,91% | 60.673,00 |
| 12.05.2026 | 21,02 | 21,29 | 20,75 | 20,98 | -0,33% | 41.842,00 |
| 11.05.2026 | 21,49 | 21,52 | 21,03 | 21,05 | -2,68% | 34.508,00 |
| 08.05.2026 | 21,78 | 21,82 | 21,45 | 21,63 | -0,51% | 22.817,00 |
| 07.05.2026 | 21,68 | 22,00 | 21,50 | 21,74 | 0,07% | 36.149,00 |
| 06.05.2026 | 21,94 | 22,10 | 21,63 | 21,73 | -0,07% | 29.626,00 |
| 05.05.2026 | 21,53 | 21,94 | 21,52 | 21,74 | 0,98% | 30.424,00 |
| 04.05.2026 | 22,00 | 22,18 | 21,45 | 21,53 | -4,23% | 59.649,00 |
| 01.05.2026 | 22,10 | 22,68 | 21,95 | 22,48 | 1,81% | 43.227,00 |
| 30.04.2026 | 22,73 | 22,83 | 21,96 | 22,08 | -4,00% | 51.692,00 |
| 29.04.2026 | 23,46 | 23,46 | 22,97 | 23,00 | -2,75% | 25.780,00 |
| 28.04.2026 | 23,35 | 23,72 | 23,29 | 23,65 | 1,76% | 29.728,00 |
| 27.04.2026 | 23,02 | 23,43 | 23,02 | 23,24 | 0,48% | 27.891,00 |
| 24.04.2026 | 22,89 | 23,23 | 22,89 | 23,13 | 0,43% | 18.195,00 |
| 23.04.2026 | 23,08 | 23,47 | 23,02 | 23,03 | -0,65% | 40.195,00 |
| 22.04.2026 | 23,21 | 23,26 | 23,04 | 23,18 | -0,17% | 38.653,00 |
| 21.04.2026 | 23,65 | 23,67 | 23,18 | 23,22 | -1,94% | 25.567,00 |
| 20.04.2026 | 23,72 | 24,00 | 23,55 | 23,68 | -0,21% | 25.574,00 |
| 17.04.2026 | 23,40 | 24,00 | 23,35 | 23,73 | 2,59% | 51.587,00 |
| 16.04.2026 | 23,29 | 23,39 | 23,04 | 23,13 | -1,20% | 22.079,00 |
| 15.04.2026 | 23,54 | 23,54 | 23,25 | 23,41 | -0,76% | 22.814,00 |
| 14.04.2026 | 23,45 | 23,67 | 23,23 | 23,59 | 0,04% | 35.475,00 |
| 13.04.2026 | 23,64 | 23,66 | 23,44 | 23,58 | -0,67% | 33.169,00 |
| 10.04.2026 | 23,81 | 23,81 | 23,49 | 23,74 | -0,71% | 27.369,00 |
| 09.04.2026 | 23,25 | 23,93 | 23,25 | 23,91 | 2,57% | 44.571,00 |
| 08.04.2026 | 23,32 | 23,73 | 23,05 | 23,31 | 1,88% | 52.923,00 |
| 07.04.2026 | 22,64 | 22,91 | 22,40 | 22,88 | 1,06% | 45.665,00 |
| 06.04.2026 | 22,36 | 22,71 | 22,36 | 22,64 | 0,98% | 31.146,00 |
| 02.04.2026 | 22,21 | 22,52 | 21,97 | 22,42 | 0,18% | 37.066,00 |
| 01.04.2026 | 22,34 | 22,79 | 22,34 | 22,38 | 0,45% | 27.480,00 |
| 31.03.2026 | 22,47 | 22,68 | 22,14 | 22,28 | -0,13% | 49.984,00 |
| 30.03.2026 | 22,02 | 22,46 | 21,95 | 22,31 | 1,41% | 49.104,00 |
| 27.03.2026 | 22,17 | 22,17 | 21,74 | 22,00 | -0,50% | 26.091,00 |
| 26.03.2026 | 21,97 | 22,16 | 21,74 | 22,11 | 0,36% | 21.076,00 |
| 25.03.2026 | 22,33 | 22,33 | 21,90 | 22,03 | -0,14% | 26.152,00 |
| 24.03.2026 | 21,92 | 22,40 | 21,80 | 22,06 | 0,00% | 41.437,00 |
| 23.03.2026 | 21,94 | 22,52 | 21,86 | 22,06 | 1,75% | 63.142,00 |
| 20.03.2026 | 21,72 | 21,83 | 21,28 | 21,68 | 0,00% | 120.278,00 |
| 19.03.2026 | 21,24 | 21,75 | 21,19 | 21,68 | 1,21% | 30.706,00 |
| 18.03.2026 | 21,73 | 21,76 | 21,26 | 21,42 | -2,24% | 55.588,00 |
| 17.03.2026 | 21,97 | 22,02 | 21,75 | 21,91 | 0,00% | 37.690,00 |
| 16.03.2026 | 21,92 | 22,21 | 21,79 | 21,91 | 0,83% | 30.042,00 |
| 13.03.2026 | 21,85 | 21,85 | 21,45 | 21,73 | 0,30% | 34.332,00 |
| 12.03.2026 | 21,48 | 21,86 | 21,30 | 21,67 | -0,80% | 48.419,00 |
| 11.03.2026 | 22,12 | 22,30 | 21,65 | 21,84 | -2,11% | 40.882,00 |
| 10.03.2026 | 22,15 | 22,61 | 22,00 | 22,31 | 0,13% | 31.061,00 |
| 09.03.2026 | 22,10 | 22,33 | 21,51 | 22,28 | -0,09% | 49.157,00 |
| 06.03.2026 | 22,04 | 22,50 | 21,74 | 22,30 | 0,04% | 64.770,00 |
| 05.03.2026 | 22,69 | 22,80 | 22,14 | 22,29 | -2,54% | 38.937,00 |
| 04.03.2026 | 22,94 | 23,19 | 22,72 | 22,87 | 0,44% | 33.675,00 |
| 03.03.2026 | 22,58 | 22,85 | 22,43 | 22,77 | -0,70% | 41.598,00 |
| 02.03.2026 | 22,29 | 23,02 | 22,13 | 22,93 | 2,09% | 50.043,00 |
| 27.02.2026 | 22,91 | 22,97 | 22,38 | 22,46 | -3,23% | 48.766,00 |
| 26.02.2026 | 23,04 | 23,38 | 22,86 | 23,21 | 0,61% | 45.449,00 |
| 25.02.2026 | 22,81 | 23,07 | 22,66 | 23,07 | 1,45% | 42.731,00 |
| 24.02.2026 | 23,28 | 23,32 | 22,59 | 22,74 | -2,11% | 45.151,00 |
| 23.02.2026 | 23,83 | 23,83 | 22,90 | 23,23 | -2,56% | 108.877,00 |
| 20.02.2026 | 23,61 | 24,00 | 23,34 | 23,84 | 1,15% | 38.355,00 |
| 19.02.2026 | 23,37 | 23,99 | 23,29 | 23,57 | 0,38% | 47.304,00 |
| 18.02.2026 | 23,71 | 24,12 | 23,42 | 23,48 | -1,18% | 36.206,00 |
| 17.02.2026 | 23,83 | 24,09 | 23,63 | 23,76 | -0,50% | 39.562,00 |
| 13.02.2026 | 23,42 | 24,05 | 23,13 | 23,88 | 1,57% | 88.556,00 |
| 12.02.2026 | 23,35 | 23,56 | 23,07 | 23,51 | 1,51% | 49.130,00 |
| 11.02.2026 | 23,32 | 23,40 | 23,10 | 23,16 | -0,04% | 37.370,00 |
| 10.02.2026 | 23,30 | 23,50 | 23,16 | 23,17 | -0,60% | 50.637,00 |
| 09.02.2026 | 23,41 | 23,49 | 23,19 | 23,31 | -0,77% | 42.048,00 |
| 06.02.2026 | 23,60 | 23,95 | 23,40 | 23,49 | -0,13% | 81.567,00 |
| 05.02.2026 | 23,55 | 23,80 | 23,40 | 23,52 | -0,42% | 34.215,00 |
| 04.02.2026 | 23,47 | 24,04 | 23,45 | 23,62 | 1,07% | 73.525,00 |
| 03.02.2026 | 22,72 | 23,43 | 22,72 | 23,37 | 2,95% | 71.634,00 |
| 02.02.2026 | 22,50 | 23,13 | 22,46 | 22,70 | -0,26% | 68.393,00 |
| 30.01.2026 | 22,30 | 22,86 | 21,96 | 22,76 | 1,93% | 78.716,00 |
| 29.01.2026 | 21,36 | 22,37 | 21,36 | 22,33 | 4,39% | 48.891,00 |
| 28.01.2026 | 21,71 | 21,77 | 21,28 | 21,39 | -1,25% | 42.940,00 |
| 27.01.2026 | 21,37 | 21,84 | 21,37 | 21,66 | 1,12% | 28.278,00 |
| 26.01.2026 | 21,58 | 21,92 | 21,22 | 21,42 | -0,93% | 93.257,00 |
| 23.01.2026 | 22,38 | 22,38 | 21,55 | 21,62 | -3,40% | 43.379,00 |
| 22.01.2026 | 22,25 | 22,66 | 22,09 | 22,38 | 0,45% | 31.327,00 |
| 21.01.2026 | 21,47 | 22,29 | 21,47 | 22,28 | 4,01% | 54.491,00 |
| 20.01.2026 | 21,19 | 21,60 | 21,07 | 21,42 | -0,14% | 42.420,00 |
| 16.01.2026 | 21,52 | 21,76 | 21,23 | 21,45 | -0,74% | 81.387,00 |
| 15.01.2026 | 21,00 | 21,66 | 20,98 | 21,61 | 2,76% | 38.622,00 |
| 14.01.2026 | 20,70 | 21,11 | 20,54 | 21,03 | 2,39% | 63.255,00 |
| 13.01.2026 | 20,37 | 20,63 | 20,32 | 20,54 | 0,83% | 27.627,00 |
| 12.01.2026 | 20,43 | 20,62 | 20,25 | 20,37 | -0,49% | 35.405,00 |
| 09.01.2026 | 20,39 | 20,75 | 20,20 | 20,47 | 0,29% | 78.161,00 |
| 08.01.2026 | 19,88 | 20,50 | 19,88 | 20,41 | 1,95% | 32.849,00 |
| 07.01.2026 | 20,11 | 20,27 | 19,77 | 20,02 | -0,84% | 33.563,00 |
| 06.01.2026 | 20,13 | 20,63 | 20,01 | 20,19 | -0,25% | 35.049,00 |
| 05.01.2026 | 20,02 | 20,52 | 20,02 | 20,24 | 1,35% | 30.228,00 |
| 02.01.2026 | 20,15 | 20,15 | 19,81 | 19,97 | -0,99% | 31.212,00 |
| 31.12.2025 | 20,23 | 20,24 | 20,04 | 20,17 | -0,44% | 32.865,00 |
| 30.12.2025 | 20,40 | 20,49 | 20,17 | 20,26 | -0,49% | 37.364,00 |
| 29.12.2025 | 20,66 | 20,73 | 20,20 | 20,36 | -1,31% | 70.246,00 |