20,820$
1,17%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 20,38 | 20,82 | 20,37 | 20,82 | 1,17% | 402,00 |
| 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 |
| 23.03.2026 | 19,36 | 19,63 | 19,10 | 19,41 | 1,76% | 65.805,00 |
| 20.03.2026 | 18,71 | 19,12 | 18,58 | 19,07 | 1,92% | 144.485,00 |
| 19.03.2026 | 18,63 | 18,88 | 18,55 | 18,71 | 0,32% | 47.529,00 |
| 18.03.2026 | 18,63 | 18,75 | 18,59 | 18,65 | 0,05% | 59.379,00 |
| 17.03.2026 | 18,64 | 18,90 | 18,57 | 18,64 | 0,11% | 63.457,00 |
| 16.03.2026 | 18,27 | 18,78 | 18,25 | 18,62 | 2,48% | 73.132,00 |
| 13.03.2026 | 18,14 | 18,23 | 17,95 | 18,17 | 0,89% | 63.415,00 |
| 12.03.2026 | 18,02 | 18,26 | 17,86 | 18,01 | -0,66% | 84.778,00 |
| 11.03.2026 | 18,27 | 18,42 | 18,00 | 18,13 | -0,98% | 76.556,00 |
| 10.03.2026 | 17,75 | 18,59 | 17,75 | 18,31 | 2,46% | 97.480,00 |
| 09.03.2026 | 17,52 | 17,89 | 17,30 | 17,87 | 0,96% | 104.558,00 |
| 06.03.2026 | 17,51 | 17,73 | 17,30 | 17,70 | -0,90% | 42.707,00 |
| 05.03.2026 | 18,13 | 18,15 | 17,64 | 17,86 | -1,43% | 36.979,00 |
| 04.03.2026 | 17,93 | 18,30 | 17,80 | 18,12 | 1,63% | 60.188,00 |
| 03.03.2026 | 17,52 | 17,95 | 17,41 | 17,83 | 0,17% | 35.344,00 |
| 02.03.2026 | 17,36 | 17,88 | 17,27 | 17,80 | 2,24% | 30.241,00 |
| 27.02.2026 | 17,76 | 17,88 | 17,38 | 17,41 | -4,18% | 28.721,00 |
| 26.02.2026 | 18,19 | 18,45 | 18,07 | 18,17 | 0,28% | 24.107,00 |
| 25.02.2026 | 17,71 | 18,19 | 17,53 | 18,12 | 1,26% | 79.090,00 |
| 24.02.2026 | 17,87 | 18,19 | 17,61 | 17,90 | 0,14% | 28.781,00 |
| 23.02.2026 | 18,41 | 18,41 | 17,81 | 17,87 | -2,93% | 27.128,00 |
| 20.02.2026 | 18,44 | 18,74 | 18,10 | 18,41 | -0,38% | 25.982,00 |
| 19.02.2026 | 18,19 | 18,72 | 18,15 | 18,48 | 0,54% | 43.408,00 |
| 18.02.2026 | 18,65 | 18,95 | 18,17 | 18,38 | -0,92% | 83.840,00 |
| 17.02.2026 | 18,95 | 18,95 | 18,41 | 18,55 | -1,77% | 32.325,00 |
| 13.02.2026 | 18,60 | 18,92 | 18,39 | 18,89 | 2,25% | 23.595,00 |
| 12.02.2026 | 18,90 | 18,90 | 18,10 | 18,47 | -1,49% | 67.540,00 |
| 11.02.2026 | 18,90 | 18,97 | 18,64 | 18,75 | -0,27% | 199.960,00 |
| 10.02.2026 | 18,46 | 18,99 | 18,46 | 18,80 | -1,10% | 60.210,00 |
| 09.02.2026 | 18,96 | 19,01 | 18,81 | 19,01 | 0,05% | 28.399,00 |
| 06.02.2026 | 19,07 | 19,08 | 18,74 | 19,00 | -0,58% | 68.981,00 |
| 05.02.2026 | 18,93 | 19,11 | 18,46 | 19,11 | 0,95% | 128.181,00 |
| 04.02.2026 | 18,66 | 19,09 | 18,44 | 18,93 | 2,16% | 34.324,00 |
| 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% | 114.114,00 |
| 30.01.2026 | 17,50 | 18,26 | 17,50 | 18,14 | 0,75% | 46.698,00 |
| 29.01.2026 | 17,91 | 18,14 | 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% | 80.729,00 |
| 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% | 17.921,00 |
| 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% | 133.732,00 |
| 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 | 0,00% | 33.156,00 |
| 05.01.2026 | 17,52 | 17,99 | 17,52 | 17,69 | 1,49% | 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% | 17.970,00 |
| 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 |