12,810$
-1,76%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,83 | 12,95 | 12,69 | 12,71 | -2,16% | 15.618,00 |
| 10.04.2025 | 13,18 | 13,29 | 12,76 | 12,99 | -1,96% | 15.611,00 |
| 09.04.2025 | 13,11 | 13,55 | 12,93 | 13,25 | 1,69% | 61.972,00 |
| 08.04.2025 | 13,60 | 13,65 | 12,93 | 13,03 | -2,65% | 91.282,00 |
| 07.04.2025 | 13,10 | 13,39 | 13,10 | 13,39 | 0,11% | 10.330,00 |
| 04.04.2025 | 13,71 | 13,71 | 13,04 | 13,37 | -4,57% | 29.200,00 |
| 03.04.2025 | 14,02 | 14,02 | 13,88 | 14,01 | -4,17% | 15.169,00 |
| 02.04.2025 | 14,90 | 14,91 | 14,48 | 14,62 | 0,62% | 12.956,00 |
| 01.04.2025 | 14,25 | 14,53 | 14,14 | 14,53 | 1,08% | 28.793,00 |
| 31.03.2025 | 14,25 | 14,39 | 14,07 | 14,38 | 0,03% | 20.458,00 |
| 28.03.2025 | 14,72 | 14,72 | 14,37 | 14,37 | -2,84% | 15.337,00 |
| 27.03.2025 | 14,50 | 14,79 | 14,47 | 14,79 | 1,93% | 15.714,00 |
| 26.03.2025 | 14,80 | 14,95 | 14,51 | 14,51 | -0,07% | 12.627,00 |
| 25.03.2025 | 14,68 | 14,95 | 14,41 | 14,52 | -1,16% | 20.171,00 |
| 24.03.2025 | 14,78 | 14,96 | 14,69 | 14,69 | 0,89% | 6.517,00 |
| 21.03.2025 | 14,70 | 14,73 | 14,55 | 14,56 | -1,42% | 19.199,00 |
| 20.03.2025 | 14,64 | 14,90 | 14,60 | 14,77 | 0,61% | 16.201,00 |
| 19.03.2025 | 14,59 | 14,68 | 14,50 | 14,68 | 1,14% | 11.595,00 |
| 18.03.2025 | 14,54 | 14,56 | 14,45 | 14,52 | 0,03% | 9.657,00 |
| 17.03.2025 | 14,55 | 14,63 | 14,35 | 14,51 | -0,89% | 14.152,00 |
| 14.03.2025 | 13,78 | 14,72 | 13,78 | 14,64 | 6,24% | 41.505,00 |
| 13.03.2025 | 14,06 | 14,43 | 13,70 | 13,78 | -0,51% | 20.793,00 |
| 12.03.2025 | 13,87 | 14,18 | 13,68 | 13,85 | -0,29% | 16.691,00 |
| 11.03.2025 | 14,20 | 14,28 | 13,65 | 13,89 | -2,18% | 47.414,00 |
| 10.03.2025 | 14,82 | 14,82 | 14,10 | 14,20 | -4,25% | 24.267,00 |
| 07.03.2025 | 14,63 | 14,91 | 14,47 | 14,83 | 0,61% | 21.386,00 |
| 06.03.2025 | 14,95 | 15,03 | 14,61 | 14,74 | -0,94% | 19.131,00 |
| 05.03.2025 | 15,12 | 15,12 | 14,83 | 14,88 | -0,67% | 21.028,00 |
| 04.03.2025 | 15,29 | 15,32 | 14,92 | 14,98 | -2,35% | 23.937,00 |
| 03.03.2025 | 15,27 | 15,41 | 15,20 | 15,34 | 0,00% | 17.014,00 |
| 28.02.2025 | 15,39 | 15,39 | 15,17 | 15,34 | 1,52% | 14.465,00 |
| 27.02.2025 | 15,41 | 15,41 | 15,10 | 15,11 | -0,13% | 22.409,00 |
| 26.02.2025 | 15,00 | 15,30 | 15,00 | 15,13 | 0,46% | 46.736,00 |
| 25.02.2025 | 15,12 | 15,15 | 14,85 | 15,06 | -0,36% | 76.064,00 |
| 24.02.2025 | 15,28 | 15,36 | 15,08 | 15,12 | -1,34% | 49.757,00 |
| 21.02.2025 | 15,58 | 15,58 | 15,21 | 15,32 | -0,84% | 22.468,00 |
| 20.02.2025 | 15,55 | 15,55 | 15,36 | 15,45 | -0,96% | 20.742,00 |
| 19.02.2025 | 15,55 | 15,71 | 15,47 | 15,60 | -0,45% | 24.687,00 |
| 18.02.2025 | 15,73 | 15,73 | 15,63 | 15,67 | 0,13% | 17.938,00 |
| 14.02.2025 | 15,63 | 15,79 | 15,60 | 15,65 | 0,38% | 18.695,00 |
| 13.02.2025 | 15,55 | 15,62 | 15,45 | 15,59 | 0,00% | 23.128,00 |
| 12.02.2025 | 15,63 | 15,63 | 15,57 | 15,59 | -0,32% | 13.719,00 |
| 11.02.2025 | 15,58 | 15,68 | 15,58 | 15,64 | 0,77% | 15.239,00 |
| 10.02.2025 | 15,51 | 15,59 | 15,26 | 15,52 | 0,13% | 34.664,00 |
| 07.02.2025 | 15,50 | 15,79 | 15,45 | 15,50 | -2,52% | 24.562,00 |
| 06.02.2025 | 15,76 | 16,00 | 15,76 | 15,90 | 0,38% | 41.919,00 |
| 05.02.2025 | 15,87 | 15,96 | 15,80 | 15,84 | -0,25% | 22.099,00 |
| 04.02.2025 | 15,95 | 15,99 | 15,64 | 15,88 | 0,83% | 22.092,00 |
| 03.02.2025 | 15,84 | 15,84 | 15,71 | 15,75 | -0,57% | 13.898,00 |
| 31.01.2025 | 15,90 | 15,96 | 15,73 | 15,84 | 0,25% | 20.965,00 |
| 30.01.2025 | 15,88 | 15,90 | 15,72 | 15,80 | 0,64% | 17.947,00 |
| 29.01.2025 | 15,66 | 15,89 | 15,63 | 15,70 | -0,13% | 34.438,00 |
| 28.01.2025 | 15,85 | 15,99 | 15,71 | 15,72 | -1,19% | 28.567,00 |
| 27.01.2025 | 16,00 | 16,19 | 15,90 | 15,91 | -0,56% | 23.187,00 |
| 24.01.2025 | 16,01 | 16,24 | 15,91 | 16,00 | -0,56% | 20.883,00 |
| 23.01.2025 | 15,89 | 16,09 | 15,85 | 16,09 | 0,88% | 17.185,00 |
| 22.01.2025 | 16,05 | 16,06 | 15,95 | 15,95 | -0,87% | 15.554,00 |
| 21.01.2025 | 16,19 | 16,24 | 16,08 | 16,09 | 0,19% | 21.873,00 |
| 17.01.2025 | 15,90 | 16,13 | 15,90 | 16,06 | 1,13% | 21.866,00 |
| 16.01.2025 | 16,03 | 16,03 | 15,79 | 15,88 | -0,38% | 26.075,00 |
| 15.01.2025 | 15,69 | 16,00 | 15,68 | 15,94 | 2,84% | 33.126,00 |
| 14.01.2025 | 15,41 | 15,64 | 15,41 | 15,50 | 0,85% | 20.724,00 |
| 13.01.2025 | 15,47 | 15,50 | 15,37 | 15,37 | -0,52% | 17.415,00 |
| 10.01.2025 | 15,86 | 15,97 | 15,42 | 15,45 | -2,83% | 20.252,00 |
| 08.01.2025 | 15,88 | 16,05 | 15,85 | 15,90 | -0,25% | 19.578,00 |
| 07.01.2025 | 16,16 | 16,16 | 15,94 | 15,94 | -1,06% | 14.933,00 |
| 06.01.2025 | 16,19 | 16,29 | 16,02 | 16,11 | 0,19% | 28.974,00 |
| 03.01.2025 | 16,07 | 16,20 | 16,04 | 16,08 | -1,29% | 30.901,00 |
| 02.01.2025 | 16,25 | 16,29 | 16,05 | 16,29 | 0,00% | 19.539,00 |
| 31.12.2024 | 16,34 | 16,74 | 16,25 | 16,29 | -0,55% | 14.308,00 |
| 30.12.2024 | 16,34 | 16,55 | 16,34 | 16,38 | -0,67% | 8.927,00 |
| 27.12.2024 | 16,60 | 16,70 | 16,41 | 16,49 | -1,73% | 10.905,00 |
| 26.12.2024 | 16,25 | 16,84 | 16,25 | 16,78 | 2,50% | 7.893,00 |
| 24.12.2024 | 16,33 | 16,46 | 16,33 | 16,37 | 0,00% | 4.344,00 |
| 23.12.2024 | 16,27 | 16,51 | 15,91 | 16,37 | 0,00% | 61.023,00 |
| 20.12.2024 | 16,25 | 16,40 | 16,24 | 16,37 | -0,12% | 21.110,00 |
| 19.12.2024 | 16,40 | 16,40 | 16,07 | 16,39 | 0,00% | 11.145,00 |
| 18.12.2024 | 16,98 | 16,98 | 16,37 | 16,39 | -2,90% | 12.703,00 |
| 17.12.2024 | 16,90 | 16,91 | 16,61 | 16,88 | -0,35% | 24.555,00 |
| 16.12.2024 | 16,81 | 16,94 | 16,76 | 16,94 | 1,38% | 17.403,00 |
| 13.12.2024 | 16,85 | 16,89 | 16,71 | 16,71 | -0,77% | 16.353,00 |
| 12.12.2024 | 16,91 | 16,98 | 16,73 | 16,84 | 0,00% | 18.412,00 |
| 11.12.2024 | 16,99 | 17,04 | 16,80 | 16,84 | -0,18% | 25.714,00 |
| 10.12.2024 | 16,80 | 17,02 | 16,80 | 16,87 | -0,18% | 31.731,00 |
| 09.12.2024 | 16,83 | 16,99 | 16,80 | 16,90 | 0,30% | 39.469,00 |
| 06.12.2024 | 17,03 | 17,03 | 16,70 | 16,85 | -0,65% | 16.028,00 |
| 05.12.2024 | 16,90 | 17,02 | 16,89 | 16,96 | 0,47% | 33.720,00 |
| 04.12.2024 | 16,75 | 16,98 | 16,60 | 16,88 | 0,48% | 25.794,00 |
| 03.12.2024 | 16,60 | 16,94 | 16,60 | 16,80 | 1,08% | 37.529,00 |
| 02.12.2024 | 16,11 | 16,64 | 16,00 | 16,62 | 2,53% | 18.846,00 |
| 29.11.2024 | 16,42 | 16,43 | 16,21 | 16,21 | -0,43% | 9.793,00 |
| 27.11.2024 | 16,32 | 16,61 | 16,28 | 16,28 | -0,55% | 12.451,00 |
| 26.11.2024 | 16,49 | 16,55 | 16,28 | 16,37 | -0,18% | 20.206,00 |
| 25.11.2024 | 16,14 | 16,50 | 16,03 | 16,40 | 1,86% | 53.349,00 |
| 22.11.2024 | 15,57 | 16,19 | 15,55 | 16,10 | 3,30% | 41.217,00 |
| 21.11.2024 | 15,21 | 15,68 | 15,21 | 15,59 | 4,11% | 11.427,00 |
| 20.11.2024 | 15,27 | 15,29 | 14,65 | 14,97 | -0,86% | 37.194,00 |
| 19.11.2024 | 15,00 | 15,35 | 14,73 | 15,10 | 1,82% | 37.731,00 |
| 18.11.2024 | 15,24 | 15,36 | 14,83 | 14,83 | -2,50% | 62.336,00 |
| 15.11.2024 | 15,00 | 15,21 | 14,96 | 15,21 | 1,40% | 21.179,00 |