18,830$
1,62%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 18,64 | 18,83 | 18,46 | 18,83 | 1,62% | 1.052,00 |
| 03.02.2026 | 18,45 | 18,65 | 18,22 | 18,53 | 0,00% | 24.516,00 |
| 02.02.2026 | 18,11 | 18,59 | 18,06 | 18,53 | 2,15% | 114.080,00 |
| 30.01.2026 | 17,50 | 18,26 | 17,50 | 18,14 | 0,75% | 46.698,00 |
| 29.01.2026 | 17,91 | 18,07 | 17,71 | 18,01 | 1,49% | 31.338,00 |
| 28.01.2026 | 17,99 | 18,11 | 17,67 | 17,74 | -1,72% | 29.510,00 |
| 27.01.2026 | 18,19 | 18,35 | 17,98 | 18,05 | -0,06% | 43.631,00 |
| 26.01.2026 | 18,35 | 18,42 | 18,00 | 18,06 | -0,77% | 30.830,00 |
| 23.01.2026 | 18,45 | 18,61 | 17,75 | 18,20 | -1,73% | 59.553,00 |
| 22.01.2026 | 18,72 | 18,99 | 18,45 | 18,52 | -0,43% | 80.679,00 |
| 21.01.2026 | 18,34 | 18,71 | 18,31 | 18,60 | 3,79% | 62.801,00 |
| 20.01.2026 | 18,30 | 18,44 | 17,80 | 17,92 | -2,87% | 17.875,00 |
| 16.01.2026 | 18,24 | 18,71 | 18,20 | 18,45 | 1,21% | 79.453,00 |
| 15.01.2026 | 18,11 | 18,37 | 18,11 | 18,23 | 0,44% | 52.482,00 |
| 14.01.2026 | 17,96 | 18,54 | 17,96 | 18,15 | 1,45% | 125.631,00 |
| 13.01.2026 | 18,19 | 18,19 | 17,84 | 17,89 | -1,00% | 19.924,00 |
| 12.01.2026 | 18,22 | 18,27 | 18,00 | 18,07 | -0,82% | 25.107,00 |
| 09.01.2026 | 18,45 | 18,47 | 18,18 | 18,22 | -0,55% | 96.520,00 |
| 08.01.2026 | 17,47 | 18,61 | 17,47 | 18,32 | 4,63% | 133.691,00 |
| 07.01.2026 | 17,68 | 17,69 | 17,38 | 17,51 | -1,02% | 35.597,00 |
| 06.01.2026 | 17,69 | 17,81 | 17,46 | 17,69 | 0,06% | 33.156,00 |
| 05.01.2026 | 17,52 | 17,99 | 17,52 | 17,68 | 1,43% | 75.296,00 |
| 02.01.2026 | 17,83 | 17,92 | 17,43 | 17,43 | -2,19% | 16.867,00 |
| 31.12.2025 | 17,88 | 17,94 | 17,78 | 17,82 | 0,17% | 13.455,00 |
| 30.12.2025 | 18,17 | 18,25 | 17,79 | 17,79 | -1,60% | 17.008,00 |
| 29.12.2025 | 18,00 | 18,47 | 17,79 | 18,08 | 0,72% | 17.965,00 |
| 26.12.2025 | 18,10 | 18,20 | 17,81 | 17,95 | -0,39% | 45.115,00 |
| 24.12.2025 | 18,14 | 18,27 | 18,02 | 18,02 | -0,11% | 9.420,00 |
| 23.12.2025 | 18,21 | 18,33 | 17,98 | 18,04 | -0,93% | 20.384,00 |
| 22.12.2025 | 18,40 | 18,55 | 18,10 | 18,21 | -1,09% | 25.187,00 |
| 19.12.2025 | 18,46 | 18,74 | 18,15 | 18,41 | -0,32% | 88.276,00 |
| 18.12.2025 | 18,52 | 18,74 | 18,45 | 18,47 | 0,16% | 41.451,00 |
| 17.12.2025 | 18,50 | 18,58 | 18,34 | 18,44 | 0,05% | 26.295,00 |
| 16.12.2025 | 18,47 | 18,50 | 18,43 | 18,43 | 0,22% | 26.589,00 |
| 15.12.2025 | 18,39 | 18,48 | 18,36 | 18,39 | 0,27% | 43.531,00 |
| 12.12.2025 | 18,48 | 18,49 | 18,31 | 18,34 | -0,11% | 25.648,00 |
| 11.12.2025 | 18,07 | 18,40 | 18,02 | 18,36 | 1,72% | 40.945,00 |
| 10.12.2025 | 17,86 | 18,18 | 17,85 | 18,05 | 1,46% | 53.796,00 |
| 09.12.2025 | 17,85 | 17,98 | 17,75 | 17,79 | -0,11% | 14.314,00 |
| 08.12.2025 | 17,84 | 17,87 | 17,72 | 17,81 | 0,23% | 11.278,00 |
| 05.12.2025 | 17,90 | 17,90 | 17,77 | 17,77 | -0,45% | 12.165,00 |
| 04.12.2025 | 17,75 | 17,99 | 17,64 | 17,85 | 1,02% | 26.706,00 |
| 03.12.2025 | 17,45 | 17,71 | 17,29 | 17,67 | 1,96% | 28.145,00 |
| 02.12.2025 | 17,36 | 17,50 | 17,33 | 17,33 | -0,12% | 9.392,00 |
| 01.12.2025 | 17,39 | 17,40 | 17,25 | 17,35 | 0,58% | 9.801,00 |
| 28.11.2025 | 17,18 | 17,29 | 16,95 | 17,25 | 0,23% | 9.127,00 |
| 26.11.2025 | 17,12 | 17,48 | 16,97 | 17,21 | 0,06% | 27.416,00 |
| 25.11.2025 | 16,90 | 17,42 | 16,86 | 17,20 | 1,90% | 42.070,00 |
| 24.11.2025 | 16,83 | 16,89 | 16,71 | 16,88 | 0,96% | 17.573,00 |
| 21.11.2025 | 16,54 | 16,90 | 16,28 | 16,72 | 0,78% | 24.535,00 |
| 20.11.2025 | 16,52 | 16,66 | 16,42 | 16,59 | 1,53% | 17.553,00 |
| 19.11.2025 | 16,54 | 16,54 | 16,28 | 16,34 | -0,18% | 11.938,00 |
| 18.11.2025 | 16,47 | 16,68 | 16,36 | 16,37 | -0,12% | 11.487,00 |
| 17.11.2025 | 16,84 | 16,92 | 16,36 | 16,39 | -2,44% | 17.316,00 |
| 14.11.2025 | 16,87 | 16,90 | 16,77 | 16,80 | -0,53% | 20.121,00 |
| 13.11.2025 | 16,55 | 17,00 | 16,55 | 16,89 | 2,05% | 79.558,00 |
| 12.11.2025 | 16,44 | 16,55 | 16,40 | 16,55 | 0,67% | 22.452,00 |
| 11.11.2025 | 16,34 | 16,44 | 16,30 | 16,44 | 0,89% | 10.807,00 |
| 10.11.2025 | 16,21 | 16,34 | 16,11 | 16,30 | 0,65% | 11.107,00 |
| 07.11.2025 | 16,24 | 16,33 | 16,11 | 16,19 | -0,06% | 11.099,00 |
| 06.11.2025 | 16,43 | 16,43 | 16,19 | 16,20 | -1,04% | 18.073,00 |
| 05.11.2025 | 16,18 | 16,45 | 16,15 | 16,37 | 1,43% | 37.422,00 |
| 04.11.2025 | 16,08 | 16,18 | 15,94 | 16,14 | 0,31% | 36.162,00 |
| 03.11.2025 | 15,79 | 16,10 | 15,70 | 16,09 | 2,81% | 131.224,00 |
| 31.10.2025 | 15,60 | 15,83 | 15,50 | 15,65 | -0,06% | 483.656,00 |
| 30.10.2025 | 15,92 | 15,92 | 15,66 | 15,66 | -0,25% | 5.287,00 |
| 29.10.2025 | 15,85 | 16,15 | 15,55 | 15,70 | -0,95% | 15.168,00 |
| 28.10.2025 | 15,98 | 16,02 | 15,85 | 15,85 | -0,25% | 7.968,00 |
| 27.10.2025 | 15,93 | 15,99 | 15,70 | 15,89 | -0,19% | 16.696,00 |
| 24.10.2025 | 15,87 | 16,04 | 15,77 | 15,92 | 1,47% | 11.973,00 |
| 23.10.2025 | 15,55 | 15,71 | 15,55 | 15,69 | -0,19% | 10.943,00 |
| 22.10.2025 | 15,86 | 15,86 | 15,65 | 15,72 | 1,35% | 10.125,00 |
| 21.10.2025 | 15,66 | 15,75 | 15,50 | 15,51 | -0,13% | 5.902,00 |
| 20.10.2025 | 15,55 | 15,63 | 15,30 | 15,53 | 2,71% | 10.549,00 |
| 17.10.2025 | 15,11 | 15,33 | 14,61 | 15,12 | 0,07% | 10.918,00 |
| 16.10.2025 | 15,87 | 15,92 | 15,07 | 15,11 | -5,15% | 13.670,00 |
| 15.10.2025 | 16,00 | 16,11 | 15,91 | 15,93 | -0,96% | 9.906,00 |
| 14.10.2025 | 15,62 | 16,09 | 15,62 | 16,09 | 2,13% | 9.662,00 |
| 13.10.2025 | 15,70 | 15,82 | 15,65 | 15,75 | 0,90% | 9.685,00 |
| 10.10.2025 | 15,80 | 15,94 | 15,55 | 15,61 | -1,58% | 26.471,00 |
| 09.10.2025 | 15,85 | 16,09 | 15,72 | 15,86 | -0,25% | 17.460,00 |
| 08.10.2025 | 15,94 | 15,98 | 15,81 | 15,90 | -0,19% | 16.160,00 |
| 07.10.2025 | 15,82 | 16,19 | 15,81 | 15,93 | -0,38% | 16.797,00 |
| 06.10.2025 | 16,23 | 16,35 | 15,96 | 15,99 | 0,88% | 24.188,00 |
| 03.10.2025 | 15,91 | 15,94 | 15,85 | 15,85 | 0,63% | 8.181,00 |
| 02.10.2025 | 15,90 | 16,15 | 15,58 | 15,75 | -1,19% | 13.572,00 |
| 01.10.2025 | 16,00 | 16,00 | 15,80 | 15,94 | -0,75% | 16.335,00 |
| 30.09.2025 | 16,03 | 16,22 | 15,95 | 16,06 | -0,12% | 11.539,00 |
| 29.09.2025 | 16,37 | 16,37 | 16,08 | 16,08 | -1,83% | 11.347,00 |
| 26.09.2025 | 16,34 | 16,42 | 16,27 | 16,38 | 0,37% | 13.181,00 |
| 25.09.2025 | 16,29 | 16,39 | 16,15 | 16,32 | -0,24% | 13.016,00 |
| 24.09.2025 | 16,53 | 16,53 | 16,22 | 16,36 | -0,43% | 15.585,00 |
| 23.09.2025 | 16,54 | 16,64 | 16,33 | 16,43 | -0,30% | 19.828,00 |
| 22.09.2025 | 16,54 | 16,61 | 16,35 | 16,48 | -0,90% | 24.713,00 |
| 19.09.2025 | 16,63 | 16,68 | 16,26 | 16,63 | -0,25% | 123.695,00 |
| 18.09.2025 | 16,38 | 16,75 | 16,36 | 16,67 | 2,28% | 27.273,00 |
| 17.09.2025 | 16,10 | 16,49 | 16,10 | 16,30 | 0,99% | 20.949,00 |
| 16.09.2025 | 16,21 | 16,30 | 16,06 | 16,14 | -0,80% | 11.815,00 |
| 15.09.2025 | 16,36 | 16,47 | 16,27 | 16,27 | -0,79% | 9.251,00 |
| 12.09.2025 | 16,67 | 16,67 | 16,30 | 16,40 | -1,32% | 9.846,00 |