25,200$
-1,87%
Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 25,52 | 25,59 | 25,17 | 25,20 | -1,83% | 2.216,00 |
| 22.09.2026 | 25,91 | 25,91 | 25,50 | 25,67 | -0,31% | 33.595,00 |
| 21.09.2026 | 25,79 | 25,91 | 25,71 | 25,75 | -0,23% | 38.963,00 |
| 18.09.2026 | 25,79 | 25,90 | 25,48 | 25,81 | -0,46% | 125.220,00 |
| 17.09.2026 | 26,16 | 26,37 | 25,45 | 25,93 | -0,27% | 43.625,00 |
| 16.09.2026 | 26,17 | 26,24 | 25,50 | 26,00 | -0,54% | 61.825,00 |
| 15.09.2026 | 26,13 | 26,25 | 25,89 | 26,14 | 0,21% | 66.279,00 |
| 14.09.2026 | 25,97 | 26,35 | 25,96 | 26,09 | 0,44% | 60.416,00 |
| 11.09.2026 | 26,04 | 26,23 | 25,70 | 25,97 | 0,31% | 53.271,00 |
| 10.09.2026 | 25,61 | 25,93 | 25,18 | 25,89 | 0,58% | 79.414,00 |
| 09.09.2026 | 25,67 | 25,87 | 25,58 | 25,74 | -0,23% | 32.981,00 |
| 08.09.2026 | 26,02 | 26,10 | 25,70 | 25,80 | -1,19% | 50.566,00 |
| 04.09.2026 | 25,74 | 26,17 | 25,68 | 26,11 | 1,10% | 34.122,00 |
| 03.09.2026 | 25,98 | 26,24 | 25,75 | 25,83 | -0,02% | 62.356,00 |
| 02.09.2026 | 25,45 | 26,11 | 25,38 | 25,83 | 2,01% | 77.431,00 |
| 01.09.2026 | 25,29 | 25,47 | 25,09 | 25,32 | -0,04% | 50.963,00 |
| 31.08.2026 | 25,54 | 25,54 | 25,29 | 25,33 | -0,82% | 40.099,00 |
| 28.08.2026 | 25,59 | 25,83 | 25,48 | 25,54 | 0,35% | 68.637,00 |
| 27.08.2026 | 25,29 | 25,56 | 25,00 | 25,45 | 0,24% | 63.864,00 |
| 26.08.2026 | 25,88 | 25,88 | 25,22 | 25,39 | -1,51% | 98.647,00 |
| 25.08.2026 | 25,95 | 26,00 | 25,72 | 25,78 | -0,94% | 55.679,00 |
| 24.08.2026 | 25,92 | 26,25 | 25,76 | 26,03 | 0,87% | 94.556,00 |
| 21.08.2026 | 25,81 | 26,00 | 25,51 | 25,80 | 0,23% | 70.435,00 |
| 20.08.2026 | 25,54 | 25,76 | 25,16 | 25,74 | 0,63% | 77.917,00 |
| 19.08.2026 | 26,12 | 26,12 | 25,57 | 25,58 | -1,95% | 117.173,00 |
| 18.08.2026 | 26,05 | 26,22 | 25,90 | 26,09 | 0,38% | 82.817,00 |
| 17.08.2026 | 25,85 | 26,19 | 25,80 | 25,99 | 0,04% | 72.314,00 |
| 14.08.2026 | 25,88 | 26,25 | 25,53 | 25,98 | -0,31% | 78.089,00 |
| 13.08.2026 | 26,00 | 26,26 | 25,88 | 26,06 | 0,54% | 69.192,00 |
| 12.08.2026 | 25,67 | 26,00 | 25,52 | 25,92 | 1,29% | 41.485,00 |
| 11.08.2026 | 25,39 | 25,68 | 25,32 | 25,59 | 0,91% | 64.669,00 |
| 10.08.2026 | 25,15 | 25,36 | 24,85 | 25,36 | 0,00% | 76.728,00 |
| 07.08.2026 | 25,28 | 25,58 | 24,59 | 25,36 | 0,36% | 53.785,00 |
| 06.08.2026 | 25,38 | 25,38 | 24,87 | 25,27 | 0,20% | 40.881,00 |
| 05.08.2026 | 25,06 | 25,44 | 24,51 | 25,22 | -0,39% | 43.988,00 |
| 04.08.2026 | 25,30 | 25,74 | 25,13 | 25,32 | 0,08% | 69.871,00 |
| 03.08.2026 | 25,36 | 25,84 | 25,20 | 25,30 | -0,35% | 70.441,00 |
| 31.07.2026 | 25,33 | 25,84 | 25,11 | 25,39 | 0,04% | 73.117,00 |
| 30.07.2026 | 25,07 | 25,78 | 25,07 | 25,38 | 1,32% | 80.164,00 |
| 29.07.2026 | 24,95 | 25,41 | 24,66 | 25,05 | -0,16% | 62.527,00 |
| 28.07.2026 | 24,75 | 25,44 | 24,75 | 25,09 | 1,99% | 81.838,00 |
| 27.07.2026 | 24,35 | 24,73 | 24,08 | 24,60 | 1,03% | 91.607,00 |
| 24.07.2026 | 23,58 | 25,00 | 23,39 | 24,35 | 4,64% | 81.453,00 |
| 23.07.2026 | 22,89 | 23,27 | 22,73 | 23,27 | 0,47% | 59.695,00 |
| 22.07.2026 | 23,30 | 23,30 | 22,80 | 23,16 | -1,19% | 56.528,00 |
| 21.07.2026 | 23,36 | 23,64 | 23,02 | 23,44 | -0,13% | 61.701,00 |
| 20.07.2026 | 23,29 | 23,70 | 23,14 | 23,47 | 0,56% | 91.661,00 |
| 17.07.2026 | 23,76 | 23,95 | 23,16 | 23,34 | -2,10% | 79.022,00 |
| 16.07.2026 | 23,17 | 24,00 | 23,11 | 23,84 | 3,34% | 62.345,00 |
| 15.07.2026 | 22,89 | 23,37 | 22,79 | 23,07 | 0,48% | 53.643,00 |
| 14.07.2026 | 23,03 | 23,22 | 22,80 | 22,96 | -0,33% | 45.770,00 |
| 13.07.2026 | 22,94 | 23,38 | 22,85 | 23,04 | 0,81% | 88.042,00 |
| 10.07.2026 | 22,73 | 23,03 | 22,73 | 22,85 | 0,40% | 33.366,00 |
| 09.07.2026 | 22,64 | 23,21 | 22,38 | 22,76 | 0,35% | 58.378,00 |
| 08.07.2026 | 23,19 | 23,26 | 22,67 | 22,68 | -2,41% | 53.467,00 |
| 07.07.2026 | 23,49 | 23,76 | 23,23 | 23,24 | -1,06% | 37.199,00 |
| 06.07.2026 | 23,72 | 23,88 | 23,23 | 23,49 | -0,60% | 71.827,00 |
| 02.07.2026 | 24,05 | 24,25 | 23,52 | 23,63 | -1,71% | 66.687,00 |
| 01.07.2026 | 23,32 | 24,05 | 23,32 | 24,04 | 3,13% | 54.992,00 |
| 30.06.2026 | 23,36 | 23,38 | 23,10 | 23,31 | -0,26% | 43.876,00 |
| 29.06.2026 | 23,32 | 23,48 | 22,88 | 23,37 | -0,51% | 99.344,00 |
| 26.06.2026 | 22,49 | 23,84 | 22,49 | 23,49 | 4,68% | 462.577,00 |
| 25.06.2026 | 22,51 | 22,59 | 22,31 | 22,44 | -0,34% | 43.791,00 |
| 24.06.2026 | 22,16 | 22,57 | 22,07 | 22,52 | 1,92% | 66.852,00 |
| 23.06.2026 | 21,69 | 22,17 | 21,69 | 22,09 | 2,60% | 56.489,00 |
| 22.06.2026 | 21,60 | 21,90 | 21,44 | 21,53 | -0,92% | 63.620,00 |
| 18.06.2026 | 21,80 | 22,20 | 21,52 | 21,73 | 0,74% | 95.761,00 |
| 17.06.2026 | 21,70 | 21,96 | 21,37 | 21,57 | -1,19% | 64.596,00 |
| 16.06.2026 | 21,62 | 21,96 | 21,50 | 21,83 | 1,49% | 63.640,00 |
| 15.06.2026 | 22,10 | 22,23 | 21,41 | 21,51 | -2,49% | 63.006,00 |
| 12.06.2026 | 21,96 | 22,17 | 21,78 | 22,06 | 0,78% | 37.453,00 |
| 11.06.2026 | 22,02 | 22,14 | 21,68 | 21,89 | -0,14% | 36.083,00 |
| 10.06.2026 | 21,65 | 22,02 | 21,53 | 21,92 | 1,34% | 86.638,00 |
| 09.06.2026 | 21,37 | 21,90 | 21,37 | 21,63 | 1,45% | 45.510,00 |
| 08.06.2026 | 21,33 | 21,57 | 21,18 | 21,32 | -0,14% | 38.561,00 |
| 05.06.2026 | 21,02 | 21,52 | 21,00 | 21,35 | 2,15% | 54.995,00 |
| 04.06.2026 | 20,69 | 20,96 | 20,60 | 20,90 | 2,65% | 25.857,00 |
| 03.06.2026 | 20,53 | 20,58 | 20,34 | 20,36 | -2,79% | 42.281,00 |
| 02.06.2026 | 20,58 | 20,95 | 20,48 | 20,95 | 1,18% | 29.307,00 |
| 01.06.2026 | 20,94 | 20,94 | 20,46 | 20,70 | -1,71% | 37.335,00 |
| 29.05.2026 | 21,08 | 21,28 | 20,95 | 21,06 | -0,47% | 102.385,00 |
| 28.05.2026 | 21,12 | 21,21 | 20,85 | 21,16 | 0,05% | 31.822,00 |
| 27.05.2026 | 21,07 | 21,25 | 21,06 | 21,15 | 0,14% | 41.796,00 |
| 26.05.2026 | 21,07 | 21,49 | 21,04 | 21,12 | 0,24% | 48.348,00 |
| 22.05.2026 | 21,31 | 21,40 | 20,97 | 21,07 | -0,57% | 40.595,00 |
| 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 |