Echtzeit-Aktienkurs Citizens First Corp
Bid:
Ask:
Aktienkurse zur Citizens First Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2019 | 25,29 | 25,72 | 25,29 | 25,68 | 0,71% | 17.202,00 |
| 27.06.2019 | 24,73 | 25,50 | 24,73 | 25,50 | 1,63% | 1.751,00 |
| 26.06.2019 | 25,11 | 25,17 | 25,03 | 25,09 | 0,20% | 8.028,00 |
| 25.06.2019 | 24,85 | 25,20 | 24,85 | 25,04 | 0,16% | 1.391,00 |
| 24.06.2019 | 25,03 | 25,03 | 24,94 | 25,00 | -0,83% | 913,00 |
| 21.06.2019 | 25,32 | 25,32 | 24,89 | 25,21 | -0,32% | 5.773,00 |
| 20.06.2019 | 25,39 | 25,39 | 25,09 | 25,29 | -0,55% | 2.050,00 |
| 19.06.2019 | 25,63 | 25,63 | 25,32 | 25,43 | -0,63% | 2.106,00 |
| 18.06.2019 | 25,24 | 25,59 | 25,24 | 25,59 | 1,35% | 17.047,00 |
| 17.06.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 10.804,00 |
| 14.06.2019 | 25,20 | 25,25 | 25,20 | 25,25 | 0,60% | 9.704,00 |
| 13.06.2019 | 24,83 | 25,13 | 24,83 | 25,10 | 1,70% | 13.327,00 |
| 12.06.2019 | 24,67 | 24,68 | 24,67 | 24,68 | 0,73% | 10.818,00 |
| 11.06.2019 | 24,67 | 24,68 | 24,50 | 24,50 | -0,12% | 2.362,00 |
| 07.06.2019 | 24,53 | 24,53 | 24,53 | 24,53 | -0,20% | 6,00 |
| 06.06.2019 | 24,60 | 24,60 | 24,46 | 24,58 | -0,53% | 15.166,00 |
| 05.06.2019 | 24,60 | 24,83 | 24,52 | 24,71 | 0,24% | 3.094,00 |
| 04.06.2019 | 24,43 | 24,74 | 24,39 | 24,65 | 1,23% | 13.924,00 |
| 03.06.2019 | 24,13 | 24,35 | 24,13 | 24,35 | 1,00% | 13.878,00 |
| 31.05.2019 | 24,15 | 24,18 | 24,10 | 24,11 | -1,19% | 27.470,00 |
| 30.05.2019 | 24,50 | 24,51 | 24,19 | 24,40 | -1,13% | 3.587,00 |
| 29.05.2019 | 24,41 | 24,68 | 24,40 | 24,68 | -0,20% | 8.419,00 |
| 24.05.2019 | 24,68 | 24,73 | 24,68 | 24,73 | 0,65% | 16,00 |
| 23.05.2019 | 24,57 | 24,57 | 24,57 | 24,57 | -1,84% | 123,00 |
| 22.05.2019 | 25,08 | 25,08 | 25,03 | 25,03 | -1,51% | 7.911,00 |
| 21.05.2019 | 25,33 | 25,42 | 25,28 | 25,42 | 0,26% | 4.083,00 |
| 20.05.2019 | 25,43 | 25,43 | 25,35 | 25,35 | 0,80% | 1.232,00 |
| 17.05.2019 | 25,07 | 25,15 | 25,07 | 25,15 | 0,80% | 1.724,00 |
| 16.05.2019 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | 145,00 |
| 15.05.2019 | 24,89 | 24,89 | 24,55 | 24,65 | -1,75% | 8.532,00 |
| 14.05.2019 | 24,87 | 25,14 | 24,87 | 25,09 | 0,72% | 540,00 |
| 13.05.2019 | 24,99 | 24,99 | 24,91 | 24,91 | -0,88% | 902,00 |
| 10.05.2019 | 25,39 | 25,39 | 24,98 | 25,13 | -0,67% | 13.327,00 |
| 09.05.2019 | 24,85 | 25,30 | 24,85 | 25,30 | 0,00% | 19.989,00 |
| 08.05.2019 | 25,33 | 25,45 | 25,30 | 25,30 | 0,00% | 13.508,00 |
| 07.05.2019 | 25,44 | 25,44 | 25,27 | 25,30 | -0,28% | 18.779,00 |
| 06.05.2019 | 25,25 | 25,71 | 25,25 | 25,37 | 0,12% | 17.194,00 |
| 03.05.2019 | 25,25 | 25,37 | 25,25 | 25,34 | 0,36% | 9.457,00 |
| 02.05.2019 | 25,30 | 25,30 | 25,19 | 25,25 | 0,20% | 7.376,00 |
| 01.05.2019 | 25,29 | 25,29 | 25,02 | 25,20 | 0,00% | 3.621,00 |
| 30.04.2019 | 25,12 | 25,35 | 25,12 | 25,20 | 0,64% | 11.700,00 |
| 29.04.2019 | 24,95 | 25,16 | 24,95 | 25,04 | 0,56% | 37.626,00 |
| 26.04.2019 | 24,75 | 24,90 | 24,75 | 24,90 | 0,61% | 8.558,00 |
| 25.04.2019 | 24,66 | 24,86 | 24,65 | 24,75 | 0,04% | 12.770,00 |
| 24.04.2019 | 24,75 | 24,76 | 24,69 | 24,74 | -0,44% | 10.936,00 |
| 23.04.2019 | 24,75 | 25,00 | 24,75 | 24,85 | 0,14% | 8.387,00 |
| 18.04.2019 | 24,79 | 24,85 | 24,79 | 24,82 | 0,02% | 6.626,00 |
| 17.04.2019 | 25,00 | 25,00 | 24,81 | 24,81 | -0,28% | 19.145,00 |
| 16.04.2019 | 24,85 | 24,88 | 24,80 | 24,88 | 0,61% | 20.408,00 |
| 15.04.2019 | 24,90 | 24,90 | 24,72 | 24,73 | -0,56% | 1.982,00 |
| 12.04.2019 | 25,03 | 25,05 | 24,79 | 24,87 | 0,00% | 40.886,00 |
| 11.04.2019 | 24,90 | 24,90 | 24,87 | 24,87 | -0,16% | 24.357,00 |
| 10.04.2019 | 24,80 | 24,91 | 24,80 | 24,91 | 0,36% | 17.480,00 |
| 09.04.2019 | 24,80 | 24,92 | 24,79 | 24,82 | -0,32% | 2.695,00 |
| 08.04.2019 | 24,97 | 25,00 | 24,90 | 24,90 | -0,40% | 5.063,00 |
| 05.04.2019 | 24,60 | 25,00 | 24,60 | 25,00 | 0,38% | 3.703,00 |
| 04.04.2019 | 24,99 | 25,00 | 24,91 | 24,91 | -0,38% | 9.715,00 |
| 03.04.2019 | 25,11 | 25,14 | 24,98 | 25,00 | 0,97% | 9.481,00 |
| 02.04.2019 | 24,87 | 24,99 | 24,76 | 24,76 | -1,67% | 3.827,00 |
| 01.04.2019 | 24,95 | 25,18 | 24,95 | 25,18 | 1,49% | 2.130,00 |
| 29.03.2019 | 24,51 | 24,93 | 24,51 | 24,81 | 0,24% | 2.320,00 |
| 28.03.2019 | 24,53 | 25,18 | 24,52 | 24,75 | -0,92% | 4.050,00 |
| 27.03.2019 | 24,64 | 24,98 | 24,64 | 24,98 | 1,50% | 1.131,00 |
| 22.03.2019 | 24,83 | 25,11 | 24,51 | 24,61 | -0,30% | 5.700,00 |
| 20.03.2019 | 25,35 | 25,35 | 24,68 | 24,68 | -2,63% | 90,00 |
| 19.03.2019 | 25,35 | 25,35 | 25,35 | 25,35 | -0,51% | 492,00 |
| 18.03.2019 | 25,39 | 25,60 | 25,39 | 25,48 | 0,31% | 1.752,00 |
| 15.03.2019 | 25,39 | 25,40 | 25,39 | 25,40 | 0,51% | 2.702,00 |
| 14.03.2019 | 24,86 | 25,50 | 24,86 | 25,27 | -0,51% | 1.572,00 |
| 12.03.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 11.03.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 1,03% | 182,00 |
| 08.03.2019 | 25,93 | 25,98 | 25,10 | 25,14 | -2,37% | 3.331,00 |
| 04.03.2019 | 25,75 | 25,98 | 25,65 | 25,75 | 0,39% | 21,00 |
| 01.03.2019 | 25,64 | 25,70 | 25,59 | 25,65 | 0,00% | 17.793,00 |
| 28.02.2019 | 25,65 | 25,70 | 25,56 | 25,65 | -0,12% | 14.854,00 |
| 27.02.2019 | 25,27 | 25,70 | 25,27 | 25,68 | 0,71% | 5.744,00 |
| 26.02.2019 | 25,65 | 25,70 | 25,11 | 25,50 | -0,39% | 42.519,00 |
| 25.02.2019 | 25,75 | 25,75 | 25,55 | 25,60 | 7,38% | 97.609,00 |
| 21.02.2019 | 23,03 | 23,84 | 22,98 | 23,84 | 5,02% | 1.162,00 |
| 20.02.2019 | 23,92 | 23,92 | 22,70 | 22,70 | -2,28% | 686,00 |
| 19.02.2019 | 22,36 | 23,23 | 22,36 | 23,23 | 3,89% | 2.692,00 |
| 15.02.2019 | 22,36 | 22,36 | 22,36 | 22,36 | 0,13% | 131,00 |
| 14.02.2019 | 22,33 | 22,33 | 22,33 | 22,33 | -0,67% | 220,00 |
| 13.02.2019 | 23,21 | 23,21 | 22,48 | 22,48 | 1,81% | 255,00 |
| 11.02.2019 | 22,08 | 22,08 | 22,08 | 22,08 | -2,71% | 11,00 |
| 08.02.2019 | 22,70 | 22,70 | 22,70 | 22,70 | 3,07% | 661,00 |
| 06.02.2019 | 22,02 | 22,76 | 22,02 | 22,02 | 0,14% | 3,00 |
| 05.02.2019 | 22,02 | 22,02 | 21,99 | 21,99 | 0,00% | 10.656,00 |
| 04.02.2019 | 21,95 | 21,99 | 21,95 | 21,99 | 0,27% | 263,00 |
| 01.02.2019 | 21,93 | 21,93 | 21,93 | 21,93 | -1,05% | 234,00 |
| 31.01.2019 | 22,50 | 24,08 | 22,06 | 22,16 | 1,01% | 1.214,00 |
| 30.01.2019 | 22,20 | 22,20 | 21,94 | 21,94 | -0,60% | 5.925,00 |
| 29.01.2019 | 21,83 | 22,07 | 21,83 | 22,07 | 1,09% | 4.801,00 |
| 28.01.2019 | 21,83 | 21,83 | 21,83 | 21,83 | -0,75% | 752,00 |
| 22.01.2019 | 22,00 | 22,00 | 22,00 | 22,00 | 2,95% | 783,00 |
| 18.01.2019 | 22,00 | 22,00 | 21,37 | 21,37 | 0,00% | 3.171,00 |
| 17.01.2019 | 21,48 | 21,48 | 21,37 | 21,37 | -2,86% | 471,00 |
| 16.01.2019 | 21,32 | 22,00 | 21,32 | 22,00 | 3,03% | 193,00 |
| 15.01.2019 | 21,35 | 21,35 | 21,35 | 21,35 | -0,22% | 270,00 |
| 14.01.2019 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1,00 |