16,510$
1,23%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,47 | 16,52 | 16,47 | 16,51 | 1,10% | 284,00 |
| 03.09.2025 | 16,49 | 16,54 | 16,30 | 16,33 | -0,79% | 20.259,00 |
| 02.09.2025 | 16,51 | 16,62 | 16,30 | 16,46 | -0,42% | 19.392,00 |
| 29.08.2025 | 16,43 | 16,59 | 16,41 | 16,53 | 0,92% | 21.540,00 |
| 28.08.2025 | 16,40 | 16,40 | 16,33 | 16,38 | 0,12% | 7.927,00 |
| 27.08.2025 | 16,40 | 16,44 | 16,32 | 16,36 | -0,06% | 12.326,00 |
| 26.08.2025 | 16,35 | 16,40 | 16,33 | 16,37 | 0,55% | 13.045,00 |
| 25.08.2025 | 16,27 | 16,39 | 16,27 | 16,28 | -0,06% | 12.283,00 |
| 22.08.2025 | 15,85 | 16,34 | 15,85 | 16,29 | 2,71% | 45.721,00 |
| 21.08.2025 | 15,88 | 15,94 | 15,82 | 15,86 | -0,25% | 12.316,00 |
| 20.08.2025 | 15,85 | 15,95 | 15,80 | 15,90 | 0,57% | 21.737,00 |
| 19.08.2025 | 15,95 | 15,97 | 15,80 | 15,81 | -0,06% | 29.737,00 |
| 18.08.2025 | 15,58 | 15,89 | 15,48 | 15,82 | 0,89% | 15.765,00 |
| 15.08.2025 | 15,91 | 15,91 | 15,62 | 15,68 | -0,82% | 13.140,00 |
| 14.08.2025 | 15,79 | 15,96 | 15,67 | 15,81 | -1,00% | 15.083,00 |
| 13.08.2025 | 15,78 | 15,98 | 15,69 | 15,97 | 1,46% | 16.044,00 |
| 12.08.2025 | 15,12 | 15,93 | 15,10 | 15,74 | 4,24% | 89.658,00 |
| 11.08.2025 | 15,10 | 15,10 | 14,93 | 15,10 | 0,53% | 14.059,00 |
| 08.08.2025 | 14,95 | 15,10 | 14,95 | 15,02 | 0,20% | 20.830,00 |
| 07.08.2025 | 15,12 | 15,17 | 14,88 | 14,99 | -1,19% | 19.489,00 |
| 06.08.2025 | 15,19 | 15,20 | 15,00 | 15,17 | 0,13% | 24.379,00 |
| 05.08.2025 | 15,08 | 15,18 | 14,79 | 15,15 | 1,13% | 108.884,00 |
| 04.08.2025 | 14,88 | 15,01 | 14,80 | 14,98 | 0,54% | 20.316,00 |
| 01.08.2025 | 14,58 | 14,95 | 14,40 | 14,90 | 1,04% | 77.181,00 |
| 31.07.2025 | 14,74 | 14,97 | 14,44 | 14,75 | 0,04% | 37.032,00 |
| 30.07.2025 | 14,88 | 14,98 | 14,60 | 14,74 | -0,61% | 29.762,00 |
| 29.07.2025 | 14,93 | 15,00 | 14,80 | 14,83 | 0,41% | 19.413,00 |
| 28.07.2025 | 15,03 | 15,03 | 14,66 | 14,77 | 0,00% | 16.427,00 |
| 25.07.2025 | 14,79 | 14,80 | 14,66 | 14,77 | 0,00% | 17.591,00 |
| 24.07.2025 | 15,01 | 15,13 | 14,76 | 14,77 | -2,38% | 21.032,00 |
| 23.07.2025 | 15,15 | 15,15 | 14,93 | 15,13 | 0,60% | 16.630,00 |
| 22.07.2025 | 14,99 | 15,16 | 14,95 | 15,04 | 0,40% | 27.637,00 |
| 21.07.2025 | 14,97 | 15,07 | 14,85 | 14,98 | 0,40% | 16.986,00 |
| 18.07.2025 | 15,01 | 15,08 | 14,73 | 14,92 | -0,60% | 37.746,00 |
| 17.07.2025 | 14,84 | 15,08 | 14,84 | 15,01 | 0,67% | 21.298,00 |
| 16.07.2025 | 14,92 | 14,92 | 14,50 | 14,91 | 0,47% | 27.784,00 |
| 15.07.2025 | 15,10 | 15,10 | 14,70 | 14,84 | -1,92% | 34.401,00 |
| 14.07.2025 | 15,00 | 15,18 | 14,91 | 15,13 | 0,46% | 21.075,00 |
| 11.07.2025 | 15,15 | 15,30 | 14,84 | 15,06 | -0,33% | 44.352,00 |
| 10.07.2025 | 15,21 | 15,44 | 14,98 | 15,11 | -1,11% | 36.970,00 |
| 09.07.2025 | 15,09 | 15,29 | 15,01 | 15,28 | 2,00% | 64.278,00 |
| 08.07.2025 | 15,44 | 15,44 | 14,76 | 14,98 | -3,29% | 40.544,00 |
| 07.07.2025 | 14,60 | 15,49 | 14,49 | 15,49 | 5,16% | 75.437,00 |
| 03.07.2025 | 14,56 | 14,73 | 14,56 | 14,73 | 1,94% | 41.409,00 |
| 02.07.2025 | 14,04 | 14,48 | 14,04 | 14,45 | 4,11% | 348.812,00 |
| 01.07.2025 | 13,70 | 14,07 | 13,70 | 13,88 | 0,58% | 150.575,00 |
| 30.06.2025 | 13,70 | 13,99 | 13,63 | 13,80 | 1,47% | 72.396,00 |
| 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 |