13,715$
0,48%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13,73 | 13,94 | 13,43 | 13,60 | -0,37% | 1.136.798,00 |
| 26.06.2025 | 13,32 | 13,73 | 13,32 | 13,65 | 4,12% | 28.950,00 |
| 25.06.2025 | 13,43 | 13,62 | 12,98 | 13,11 | -2,16% | 27.583,00 |
| 24.06.2025 | 13,17 | 13,42 | 13,11 | 13,40 | 3,47% | 28.769,00 |
| 23.06.2025 | 13,24 | 13,29 | 12,83 | 12,95 | -1,82% | 82.894,00 |
| 20.06.2025 | 13,25 | 13,40 | 13,15 | 13,19 | -0,42% | 44.937,00 |
| 18.06.2025 | 13,47 | 13,57 | 13,25 | 13,25 | -0,71% | 20.512,00 |
| 17.06.2025 | 13,52 | 13,69 | 13,34 | 13,34 | -2,13% | 22.158,00 |
| 16.06.2025 | 14,07 | 14,07 | 13,30 | 13,63 | -1,02% | 50.574,00 |
| 13.06.2025 | 14,33 | 14,50 | 13,77 | 13,77 | -3,37% | 27.273,00 |
| 12.06.2025 | 14,39 | 14,40 | 14,17 | 14,25 | 0,14% | 21.241,00 |
| 11.06.2025 | 14,63 | 14,63 | 14,21 | 14,23 | -0,35% | 14.835,00 |
| 10.06.2025 | 14,45 | 14,45 | 14,26 | 14,28 | 0,63% | 11.806,00 |
| 09.06.2025 | 14,25 | 14,33 | 14,04 | 14,19 | -0,07% | 15.216,00 |
| 06.06.2025 | 14,32 | 14,42 | 14,12 | 14,20 | 1,21% | 23.919,00 |
| 05.06.2025 | 14,34 | 14,34 | 13,89 | 14,03 | -0,92% | 14.338,00 |
| 04.06.2025 | 14,38 | 14,68 | 14,16 | 14,16 | -2,21% | 22.691,00 |
| 03.06.2025 | 14,47 | 14,69 | 14,41 | 14,48 | 0,42% | 21.299,00 |
| 02.06.2025 | 14,82 | 14,82 | 14,42 | 14,42 | -2,76% | 22.884,00 |
| 30.05.2025 | 14,81 | 14,94 | 14,74 | 14,83 | -0,74% | 12.050,00 |
| 29.05.2025 | 14,81 | 14,94 | 14,66 | 14,94 | 1,70% | 11.025,00 |
| 28.05.2025 | 14,71 | 14,86 | 14,55 | 14,69 | -0,41% | 12.162,00 |
| 27.05.2025 | 14,85 | 14,93 | 14,72 | 14,75 | 0,55% | 30.745,00 |
| 23.05.2025 | 14,61 | 14,92 | 14,61 | 14,67 | -0,81% | 12.963,00 |
| 22.05.2025 | 15,05 | 15,09 | 14,79 | 14,79 | -2,05% | 11.929,00 |
| 21.05.2025 | 15,26 | 15,26 | 15,07 | 15,10 | -0,63% | 8.759,00 |
| 20.05.2025 | 15,26 | 15,26 | 15,19 | 15,20 | -0,03% | 7.972,00 |
| 19.05.2025 | 15,36 | 15,36 | 15,07 | 15,20 | 1,60% | 11.646,00 |
| 16.05.2025 | 14,83 | 15,19 | 14,83 | 14,96 | 0,27% | 15.589,00 |
| 15.05.2025 | 15,11 | 15,35 | 14,92 | 14,92 | -0,53% | 30.850,00 |
| 14.05.2025 | 14,93 | 15,13 | 14,92 | 15,00 | 1,69% | 15.117,00 |
| 13.05.2025 | 15,04 | 15,04 | 14,69 | 14,75 | -0,54% | 19.062,00 |
| 12.05.2025 | 14,85 | 15,15 | 14,80 | 14,83 | 0,00% | 23.665,00 |
| 09.05.2025 | 14,75 | 14,98 | 14,71 | 14,83 | 0,20% | 10.237,00 |
| 08.05.2025 | 14,56 | 15,18 | 14,56 | 14,80 | 1,72% | 30.198,00 |
| 07.05.2025 | 14,82 | 14,93 | 14,47 | 14,55 | -1,69% | 17.560,00 |
| 06.05.2025 | 14,94 | 14,94 | 14,70 | 14,80 | -0,67% | 10.874,00 |
| 05.05.2025 | 15,02 | 15,20 | 14,79 | 14,90 | 0,00% | 14.128,00 |
| 02.05.2025 | 14,82 | 15,10 | 14,82 | 14,90 | 0,74% | 28.859,00 |
| 01.05.2025 | 14,94 | 15,48 | 14,79 | 14,79 | -0,20% | 19.951,00 |
| 30.04.2025 | 15,12 | 15,12 | 14,78 | 14,82 | -1,46% | 23.348,00 |
| 29.04.2025 | 14,99 | 15,11 | 14,68 | 15,04 | 0,57% | 39.437,00 |
| 28.04.2025 | 14,60 | 15,03 | 14,60 | 14,96 | 3,00% | 26.388,00 |
| 25.04.2025 | 14,80 | 14,80 | 14,50 | 14,52 | -1,89% | 11.081,00 |
| 24.04.2025 | 14,81 | 15,02 | 14,75 | 14,80 | 0,00% | 15.546,00 |
| 23.04.2025 | 14,69 | 14,86 | 14,62 | 14,80 | 2,56% | 14.763,00 |
| 22.04.2025 | 13,86 | 14,54 | 13,86 | 14,43 | 5,02% | 20.565,00 |
| 21.04.2025 | 13,52 | 13,74 | 13,51 | 13,74 | 1,10% | 10.112,00 |
| 17.04.2025 | 13,35 | 13,78 | 13,35 | 13,59 | 0,82% | 17.383,00 |
| 16.04.2025 | 13,23 | 13,49 | 13,23 | 13,48 | 1,51% | 11.536,00 |
| 15.04.2025 | 13,50 | 13,50 | 13,01 | 13,28 | 0,45% | 15.242,00 |
| 14.04.2025 | 12,87 | 13,23 | 12,70 | 13,22 | 4,01% | 20.410,00 |
| 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 |