9,590$
0,42%
Echtzeit-Aktienkurs Citizens Holding Company
Bid:
Ask:
Aktienkurse zur Citizens Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2023 | 9,50 | 9,65 | 8,85 | 8,85 | -7,33% | 27.547,00 |
| 13.12.2023 | 9,65 | 9,65 | 9,50 | 9,55 | 0,00% | 1.560,00 |
| 12.12.2023 | 9,63 | 9,90 | 9,54 | 9,55 | -0,21% | 7.145,00 |
| 11.12.2023 | 9,79 | 9,90 | 9,55 | 9,57 | 0,21% | 4.345,00 |
| 08.12.2023 | 9,75 | 9,80 | 9,55 | 9,55 | -2,55% | 9.886,00 |
| 07.12.2023 | 9,98 | 9,98 | 9,75 | 9,80 | -0,51% | 5.804,00 |
| 06.12.2023 | 10,05 | 10,05 | 9,85 | 9,85 | -1,50% | 9.345,00 |
| 05.12.2023 | 10,03 | 10,10 | 10,00 | 10,00 | 0,50% | 10.418,00 |
| 04.12.2023 | 10,24 | 10,30 | 9,87 | 9,95 | -4,05% | 23.422,00 |
| 01.12.2023 | 10,50 | 10,50 | 10,37 | 10,37 | -1,05% | 9.222,00 |
| 30.11.2023 | 10,47 | 10,50 | 10,47 | 10,48 | 0,29% | 8.779,00 |
| 29.11.2023 | 10,39 | 10,46 | 10,39 | 10,45 | 0,67% | 4.650,00 |
| 28.11.2023 | 10,33 | 10,39 | 10,30 | 10,38 | 1,27% | 13.853,00 |
| 27.11.2023 | 10,25 | 10,32 | 10,24 | 10,25 | -0,49% | 9.051,00 |
| 24.11.2023 | 10,25 | 10,30 | 10,25 | 10,30 | 0,49% | 157,00 |
| 22.11.2023 | 10,37 | 10,37 | 10,25 | 10,25 | 0,49% | 2.741,00 |
| 21.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 1.554,00 |
| 20.11.2023 | 10,37 | 10,37 | 10,30 | 10,30 | -0,68% | 2.738,00 |
| 17.11.2023 | 10,26 | 10,41 | 10,26 | 10,37 | -0,38% | 6.253,00 |
| 16.11.2023 | 10,40 | 10,41 | 10,10 | 10,41 | 0,97% | 11.879,00 |
| 15.11.2023 | 10,11 | 10,36 | 10,00 | 10,31 | 0,49% | 3.893,00 |
| 14.11.2023 | 10,00 | 10,26 | 10,00 | 10,26 | 3,63% | 6.017,00 |
| 13.11.2023 | 9,89 | 9,92 | 9,89 | 9,90 | -1,00% | 1.541,00 |
| 10.11.2023 | 10,00 | 10,00 | 9,96 | 10,00 | 1,01% | 1.488,00 |
| 09.11.2023 | 9,99 | 10,00 | 9,90 | 9,90 | -0,80% | 3.930,00 |
| 08.11.2023 | 9,98 | 9,98 | 9,98 | 9,98 | -0,20% | 2.025,00 |
| 07.11.2023 | 9,90 | 10,11 | 9,90 | 10,00 | 0,91% | 3.017,00 |
| 06.11.2023 | 9,95 | 9,95 | 9,90 | 9,91 | 0,10% | 4.853,00 |
| 03.11.2023 | 9,96 | 9,99 | 9,90 | 9,90 | -0,90% | 9.536,00 |
| 02.11.2023 | 9,99 | 10,00 | 9,95 | 9,99 | 0,71% | 8.216,00 |
| 01.11.2023 | 9,96 | 9,97 | 9,89 | 9,92 | -2,88% | 12.393,00 |
| 31.10.2023 | 9,85 | 10,22 | 9,85 | 10,21 | 0,83% | 6.255,00 |
| 30.10.2023 | 10,05 | 10,13 | 10,05 | 10,13 | 0,60% | 724,00 |
| 27.10.2023 | 10,05 | 10,07 | 10,00 | 10,07 | 0,20% | 9.284,00 |
| 26.10.2023 | 10,23 | 10,23 | 10,05 | 10,05 | -0,94% | 812,00 |
| 25.10.2023 | 10,03 | 10,20 | 10,03 | 10,15 | 0,95% | 1.705,00 |
| 24.10.2023 | 10,46 | 10,46 | 10,02 | 10,05 | -1,37% | 2.874,00 |
| 23.10.2023 | 10,15 | 10,41 | 10,15 | 10,19 | 0,39% | 951,00 |
| 20.10.2023 | 10,15 | 10,18 | 10,10 | 10,15 | 0,00% | 9.505,00 |
| 19.10.2023 | 10,18 | 10,18 | 10,15 | 10,15 | -0,10% | 2.296,00 |
| 18.10.2023 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | 789,00 |
| 17.10.2023 | 10,15 | 10,24 | 10,15 | 10,16 | 0,49% | 4.094,00 |
| 16.10.2023 | 10,15 | 10,38 | 10,11 | 10,11 | -0,20% | 2.362,00 |
| 13.10.2023 | 10,32 | 10,32 | 10,13 | 10,13 | -0,25% | 2.553,00 |
| 12.10.2023 | 10,10 | 10,23 | 10,10 | 10,16 | 0,05% | 5.107,00 |
| 11.10.2023 | 10,15 | 10,46 | 10,12 | 10,15 | 0,00% | 4.965,00 |
| 10.10.2023 | 10,32 | 10,32 | 10,15 | 10,15 | -0,20% | 1.503,00 |
| 09.10.2023 | 10,16 | 10,17 | 10,01 | 10,17 | 0,10% | 766,00 |
| 06.10.2023 | 10,15 | 10,18 | 10,15 | 10,16 | 0,10% | 2.581,00 |
| 05.10.2023 | 10,27 | 10,49 | 10,15 | 10,15 | -3,33% | 9.996,00 |
| 04.10.2023 | 10,25 | 10,50 | 10,25 | 10,50 | 2,24% | 1.855,00 |
| 03.10.2023 | 10,35 | 10,58 | 10,25 | 10,27 | -2,56% | 259,00 |
| 02.10.2023 | 10,11 | 10,64 | 10,11 | 10,54 | 0,38% | 2.948,00 |
| 29.09.2023 | 10,48 | 10,50 | 10,35 | 10,50 | 1,94% | 11.068,00 |
| 28.09.2023 | 10,25 | 10,50 | 10,20 | 10,30 | 0,49% | 21.037,00 |
| 27.09.2023 | 10,11 | 10,40 | 10,11 | 10,25 | 2,30% | 4.522,00 |
| 26.09.2023 | 10,14 | 10,14 | 10,02 | 10,02 | -0,79% | 678,00 |
| 25.09.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 0,10% | 660,00 |
| 22.09.2023 | 10,18 | 10,18 | 10,09 | 10,09 | -0,13% | 4.722,00 |
| 21.09.2023 | 10,20 | 10,20 | 10,02 | 10,10 | -2,01% | 4.465,00 |
| 20.09.2023 | 10,25 | 10,41 | 10,18 | 10,31 | -1,06% | 6.656,00 |
| 19.09.2023 | 10,49 | 10,50 | 10,33 | 10,42 | 2,56% | 7.005,00 |
| 18.09.2023 | 10,36 | 10,50 | 10,01 | 10,16 | -4,51% | 3.999,00 |
| 15.09.2023 | 10,19 | 10,64 | 10,16 | 10,64 | 5,77% | 34.890,00 |
| 14.09.2023 | 10,10 | 10,10 | 10,06 | 10,06 | 0,10% | 1.521,00 |
| 13.09.2023 | 10,15 | 10,18 | 10,05 | 10,05 | -1,37% | 8.661,00 |
| 12.09.2023 | 10,12 | 10,19 | 10,05 | 10,19 | 0,00% | 2.044,00 |
| 11.09.2023 | 10,27 | 10,28 | 10,16 | 10,19 | -1,36% | 5.522,00 |
| 08.09.2023 | 10,30 | 10,41 | 10,20 | 10,33 | 0,12% | 5.314,00 |
| 07.09.2023 | 10,20 | 10,32 | 10,20 | 10,32 | 1,16% | 10.796,00 |
| 06.09.2023 | 10,25 | 10,25 | 10,20 | 10,20 | -0,97% | 9.582,00 |
| 05.09.2023 | 10,43 | 10,43 | 10,30 | 10,30 | 0,78% | 611,00 |
| 01.09.2023 | 10,49 | 10,49 | 10,21 | 10,22 | 0,10% | 2.500,00 |
| 31.08.2023 | 10,52 | 10,52 | 10,21 | 10,21 | -3,31% | 10.484,00 |
| 30.08.2023 | 10,56 | 10,56 | 10,51 | 10,56 | 0,38% | 3.989,00 |
| 29.08.2023 | 10,46 | 10,63 | 10,45 | 10,52 | 0,48% | 2.081,00 |
| 28.08.2023 | 10,63 | 10,64 | 10,47 | 10,47 | -0,48% | 5.074,00 |
| 25.08.2023 | 10,56 | 10,78 | 10,52 | 10,52 | 0,10% | 12.163,00 |
| 24.08.2023 | 10,47 | 10,51 | 10,41 | 10,51 | 2,04% | 36.116,00 |
| 23.08.2023 | 10,27 | 10,49 | 10,25 | 10,30 | -0,62% | 127,00 |
| 22.08.2023 | 10,44 | 10,45 | 10,36 | 10,36 | 0,14% | 1.553,00 |
| 21.08.2023 | 10,30 | 10,45 | 10,30 | 10,35 | 0,88% | 1.870,00 |
| 18.08.2023 | 10,27 | 10,30 | 10,25 | 10,26 | -1,82% | 36.672,00 |
| 17.08.2023 | 10,45 | 10,45 | 10,45 | 10,45 | 2,35% | 192,00 |
| 16.08.2023 | 10,33 | 10,33 | 10,21 | 10,21 | -1,16% | 1.129,00 |
| 15.08.2023 | 10,20 | 10,49 | 10,20 | 10,33 | -1,27% | 8.114,00 |
| 14.08.2023 | 10,41 | 10,47 | 10,22 | 10,46 | -0,26% | 3.757,00 |
| 11.08.2023 | 10,47 | 10,50 | 10,47 | 10,49 | 2,84% | 2.611,00 |
| 10.08.2023 | 10,40 | 10,50 | 10,07 | 10,20 | -2,86% | 14.626,00 |
| 09.08.2023 | 10,04 | 10,57 | 10,01 | 10,50 | 3,51% | 7.689,00 |
| 08.08.2023 | 11,36 | 11,36 | 10,01 | 10,14 | -10,15% | 24.194,00 |
| 07.08.2023 | 11,59 | 11,59 | 11,29 | 11,29 | -3,59% | 678,00 |
| 04.08.2023 | 11,71 | 11,71 | 11,71 | 11,71 | 0,69% | 396,00 |
| 03.08.2023 | 11,43 | 11,69 | 11,41 | 11,63 | -1,02% | 5.050,00 |
| 02.08.2023 | 11,76 | 11,76 | 11,74 | 11,75 | -0,09% | 9.165,00 |
| 01.08.2023 | 11,99 | 11,99 | 11,76 | 11,76 | 0,00% | 1.857,00 |
| 31.07.2023 | 11,00 | 11,95 | 11,00 | 11,76 | -0,85% | 4.494,00 |
| 28.07.2023 | 11,82 | 11,88 | 11,78 | 11,86 | -1,16% | 2.500,00 |
| 27.07.2023 | 11,90 | 12,00 | 11,85 | 12,00 | 0,84% | 3.932,00 |
| 26.07.2023 | 11,89 | 11,90 | 11,75 | 11,90 | 0,42% | 2.324,00 |