21,050$
-0,24%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,17 | 21,55 | 20,91 | 21,02 | -0,38% | 24.274,00 |
| 13.08.2026 | 20,93 | 21,16 | 20,93 | 21,10 | 2,33% | 31.941,00 |
| 12.08.2026 | 20,41 | 20,83 | 19,49 | 20,62 | 0,54% | 42.934,00 |
| 11.08.2026 | 20,70 | 21,01 | 20,27 | 20,51 | 0,96% | 38.392,00 |
| 10.08.2026 | 20,53 | 20,66 | 20,13 | 20,32 | -2,85% | 49.198,00 |
| 07.08.2026 | 21,34 | 21,38 | 20,80 | 20,91 | -3,51% | 43.009,00 |
| 06.08.2026 | 21,98 | 21,98 | 21,59 | 21,67 | 0,05% | 34.886,00 |
| 05.08.2026 | 21,86 | 22,23 | 21,59 | 21,66 | -0,96% | 46.915,00 |
| 04.08.2026 | 21,81 | 22,12 | 21,55 | 21,87 | -0,14% | 41.019,00 |
| 03.08.2026 | 22,06 | 22,42 | 21,56 | 21,90 | -0,45% | 64.932,00 |
| 31.07.2026 | 21,66 | 22,17 | 21,66 | 22,00 | 0,78% | 49.549,00 |
| 30.07.2026 | 22,00 | 22,36 | 21,61 | 21,83 | -0,77% | 51.565,00 |
| 29.07.2026 | 21,31 | 22,24 | 21,06 | 22,00 | 2,33% | 71.756,00 |
| 28.07.2026 | 21,22 | 21,58 | 21,01 | 21,50 | 0,42% | 89.331,00 |
| 27.07.2026 | 22,20 | 23,31 | 20,52 | 21,41 | -9,13% | 97.797,00 |
| 24.07.2026 | 23,07 | 23,85 | 23,07 | 23,56 | 2,52% | 36.259,00 |
| 23.07.2026 | 22,80 | 23,76 | 22,80 | 22,98 | -0,52% | 29.099,00 |
| 22.07.2026 | 23,23 | 23,39 | 22,80 | 23,10 | -0,39% | 42.732,00 |
| 21.07.2026 | 23,30 | 23,62 | 23,12 | 23,19 | -0,51% | 22.016,00 |
| 20.07.2026 | 23,13 | 23,96 | 22,86 | 23,31 | 0,26% | 42.799,00 |
| 17.07.2026 | 23,39 | 23,53 | 23,01 | 23,25 | -1,65% | 35.866,00 |
| 16.07.2026 | 23,26 | 24,02 | 22,93 | 23,64 | 1,33% | 56.992,00 |
| 15.07.2026 | 22,71 | 23,55 | 22,50 | 23,33 | 1,61% | 64.722,00 |
| 14.07.2026 | 23,08 | 23,14 | 22,87 | 22,96 | -0,65% | 41.896,00 |
| 13.07.2026 | 23,00 | 23,23 | 22,80 | 23,11 | 0,26% | 102.134,00 |
| 10.07.2026 | 22,54 | 23,16 | 22,54 | 23,05 | 0,09% | 78.880,00 |
| 09.07.2026 | 22,47 | 23,18 | 22,23 | 23,03 | 2,13% | 51.062,00 |
| 08.07.2026 | 23,29 | 23,29 | 22,40 | 22,55 | -3,18% | 57.333,00 |
| 07.07.2026 | 23,20 | 23,44 | 22,99 | 23,29 | 0,82% | 163.852,00 |
| 06.07.2026 | 23,54 | 23,76 | 22,96 | 23,10 | -2,41% | 49.728,00 |
| 02.07.2026 | 24,06 | 24,43 | 23,50 | 23,67 | -1,17% | 202.890,00 |
| 01.07.2026 | 23,63 | 24,06 | 23,61 | 23,95 | 2,35% | 46.704,00 |
| 30.06.2026 | 23,37 | 23,59 | 23,27 | 23,40 | -0,45% | 42.737,00 |
| 29.06.2026 | 23,33 | 23,69 | 22,92 | 23,51 | -0,15% | 78.271,00 |
| 26.06.2026 | 22,96 | 24,05 | 22,80 | 23,54 | 3,25% | 369.887,00 |
| 25.06.2026 | 22,22 | 22,83 | 21,68 | 22,80 | 2,59% | 85.872,00 |
| 24.06.2026 | 22,99 | 23,18 | 22,07 | 22,23 | -2,95% | 159.389,00 |
| 23.06.2026 | 22,31 | 22,96 | 22,28 | 22,90 | 3,48% | 186.176,00 |
| 22.06.2026 | 21,31 | 22,16 | 21,27 | 22,13 | 3,70% | 198.597,00 |
| 18.06.2026 | 21,25 | 21,53 | 21,11 | 21,34 | 0,42% | 253.036,00 |
| 17.06.2026 | 21,28 | 21,66 | 20,73 | 21,25 | 0,38% | 145.792,00 |
| 16.06.2026 | 20,99 | 21,44 | 20,99 | 21,17 | 1,39% | 55.145,00 |
| 15.06.2026 | 21,72 | 21,72 | 20,75 | 20,88 | -2,70% | 76.175,00 |
| 12.06.2026 | 20,85 | 21,62 | 20,85 | 21,46 | 3,87% | 203.085,00 |
| 11.06.2026 | 20,38 | 21,41 | 20,08 | 20,66 | 1,27% | 237.476,00 |
| 10.06.2026 | 20,38 | 20,58 | 20,03 | 20,40 | 0,64% | 164.201,00 |
| 09.06.2026 | 20,60 | 20,88 | 20,11 | 20,27 | -1,63% | 111.673,00 |
| 08.06.2026 | 20,74 | 21,59 | 20,20 | 20,61 | -0,70% | 97.534,00 |
| 05.06.2026 | 20,54 | 20,84 | 19,94 | 20,75 | 0,97% | 42.811,00 |
| 04.06.2026 | 20,59 | 21,13 | 20,44 | 20,55 | 0,20% | 72.676,00 |
| 03.06.2026 | 21,18 | 21,18 | 20,49 | 20,51 | -4,60% | 20.831,00 |
| 02.06.2026 | 20,02 | 22,18 | 20,02 | 21,50 | 7,50% | 224.368,00 |
| 01.06.2026 | 20,21 | 20,21 | 19,87 | 20,00 | -1,96% | 21.601,00 |
| 29.05.2026 | 20,51 | 20,61 | 20,00 | 20,40 | -0,05% | 32.464,00 |
| 28.05.2026 | 20,56 | 20,79 | 20,41 | 20,41 | -0,63% | 12.463,00 |
| 27.05.2026 | 20,58 | 20,90 | 20,52 | 20,54 | -1,25% | 11.252,00 |
| 26.05.2026 | 20,28 | 20,88 | 20,24 | 20,80 | 1,91% | 17.794,00 |
| 22.05.2026 | 20,45 | 20,57 | 20,20 | 20,41 | 0,00% | 19.364,00 |
| 21.05.2026 | 20,42 | 20,50 | 20,24 | 20,41 | -0,63% | 10.577,00 |
| 20.05.2026 | 20,56 | 20,90 | 20,38 | 20,54 | 1,83% | 19.607,00 |
| 19.05.2026 | 20,51 | 20,60 | 20,17 | 20,17 | -1,66% | 10.832,00 |
| 18.05.2026 | 20,55 | 20,84 | 20,45 | 20,51 | -0,34% | 28.101,00 |
| 15.05.2026 | 20,78 | 20,78 | 20,35 | 20,58 | -1,67% | 12.062,00 |
| 14.05.2026 | 20,92 | 21,22 | 20,81 | 20,93 | -0,38% | 13.197,00 |
| 13.05.2026 | 20,86 | 21,08 | 20,73 | 21,01 | -0,05% | 31.697,00 |
| 12.05.2026 | 21,00 | 21,25 | 20,58 | 21,02 | -0,07% | 12.668,00 |
| 11.05.2026 | 21,33 | 21,42 | 21,04 | 21,04 | -1,71% | 11.473,00 |
| 08.05.2026 | 20,99 | 21,48 | 20,45 | 21,40 | 1,66% | 17.243,00 |
| 07.05.2026 | 21,19 | 21,56 | 21,05 | 21,05 | 0,05% | 21.832,00 |
| 06.05.2026 | 21,28 | 21,28 | 21,02 | 21,04 | -0,61% | 14.061,00 |
| 05.05.2026 | 20,93 | 21,28 | 20,93 | 21,17 | 2,34% | 10.605,00 |
| 04.05.2026 | 20,71 | 20,97 | 20,50 | 20,69 | -0,79% | 28.193,00 |
| 01.05.2026 | 20,70 | 21,10 | 20,57 | 20,85 | 0,58% | 11.377,00 |
| 30.04.2026 | 20,66 | 20,99 | 20,66 | 20,73 | -0,24% | 14.974,00 |
| 29.04.2026 | 21,54 | 21,95 | 20,71 | 20,78 | -2,07% | 22.183,00 |
| 28.04.2026 | 20,93 | 21,29 | 20,86 | 21,22 | 1,77% | 13.475,00 |
| 27.04.2026 | 20,46 | 20,99 | 20,46 | 20,85 | 1,07% | 23.725,00 |
| 24.04.2026 | 20,40 | 20,79 | 20,40 | 20,63 | 0,68% | 8.418,00 |
| 23.04.2026 | 20,64 | 20,65 | 20,40 | 20,49 | -0,19% | 6.060,00 |
| 22.04.2026 | 20,46 | 20,54 | 20,37 | 20,53 | 0,44% | 10.057,00 |
| 21.04.2026 | 21,81 | 21,81 | 20,42 | 20,44 | -1,16% | 20.900,00 |
| 20.04.2026 | 22,62 | 22,62 | 20,48 | 20,68 | 0,63% | 19.336,00 |
| 17.04.2026 | 20,66 | 21,00 | 20,43 | 20,55 | 1,03% | 24.941,00 |
| 16.04.2026 | 20,35 | 20,60 | 20,26 | 20,34 | -0,29% | 18.758,00 |
| 15.04.2026 | 20,73 | 20,78 | 20,36 | 20,40 | -1,11% | 18.261,00 |
| 14.04.2026 | 20,41 | 20,70 | 20,35 | 20,63 | 0,73% | 15.662,00 |
| 13.04.2026 | 20,58 | 20,74 | 20,45 | 20,48 | -0,97% | 50.481,00 |
| 10.04.2026 | 20,61 | 20,77 | 20,54 | 20,68 | -0,24% | 70.229,00 |
| 09.04.2026 | 20,75 | 20,94 | 20,65 | 20,73 | -0,58% | 42.522,00 |
| 08.04.2026 | 20,89 | 20,89 | 20,43 | 20,85 | 1,86% | 32.628,00 |
| 07.04.2026 | 20,13 | 20,49 | 20,13 | 20,47 | 1,79% | 54.326,00 |
| 06.04.2026 | 20,11 | 20,21 | 19,84 | 20,11 | 0,00% | 40.619,00 |
| 02.04.2026 | 19,89 | 20,24 | 19,88 | 20,11 | -0,30% | 24.082,00 |
| 01.04.2026 | 19,95 | 20,44 | 19,95 | 20,17 | 2,10% | 92.287,00 |
| 31.03.2026 | 19,82 | 19,95 | 19,60 | 19,76 | 1,25% | 35.321,00 |
| 30.03.2026 | 19,33 | 19,63 | 19,33 | 19,51 | 1,17% | 50.245,00 |
| 27.03.2026 | 19,40 | 19,49 | 19,25 | 19,29 | -0,98% | 25.310,00 |
| 26.03.2026 | 19,32 | 19,60 | 19,32 | 19,48 | -0,08% | 26.090,00 |
| 25.03.2026 | 19,64 | 19,84 | 19,37 | 19,49 | -0,33% | 26.205,00 |
| 24.03.2026 | 19,40 | 19,75 | 19,31 | 19,56 | 0,77% | 66.637,00 |