17,840$
-0,06%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 16,40 | 16,62 | 16,40 | 16,62 | 1,09% | 12.133,00 |
| 10.09.2025 | 16,30 | 16,57 | 16,18 | 16,44 | 0,67% | 12.570,00 |
| 09.09.2025 | 16,46 | 16,67 | 16,33 | 16,33 | -1,03% | 7.736,00 |
| 08.09.2025 | 16,57 | 16,57 | 16,41 | 16,50 | 0,06% | 13.287,00 |
| 05.09.2025 | 16,60 | 16,70 | 16,36 | 16,49 | -0,84% | 11.798,00 |
| 04.09.2025 | 16,42 | 16,63 | 16,41 | 16,63 | 1,84% | 13.915,00 |
| 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 |