23,810$
-2,42%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 24,45 | 24,75 | 23,68 | 23,74 | -2,59% | 60.440,00 |
| 04.11.2026 | 24,10 | 24,59 | 24,09 | 24,37 | 2,48% | 66.131,00 |
| 03.11.2026 | 23,77 | 23,92 | 23,69 | 23,78 | 0,76% | 37.795,00 |
| 02.11.2026 | 23,62 | 24,12 | 23,57 | 23,60 | 0,73% | 42.581,00 |
| 30.10.2026 | 23,82 | 23,87 | 23,33 | 23,43 | -0,72% | 45.851,00 |
| 29.10.2026 | 23,79 | 24,22 | 23,54 | 23,60 | -0,84% | 68.000,00 |
| 28.10.2026 | 23,50 | 23,99 | 23,30 | 23,80 | -0,21% | 36.059,00 |
| 27.10.2026 | 23,16 | 23,99 | 23,16 | 23,85 | 5,11% | 53.045,00 |
| 26.10.2026 | 21,49 | 22,78 | 21,49 | 22,69 | 5,93% | 70.192,00 |
| 23.10.2026 | 21,40 | 21,49 | 21,19 | 21,42 | -0,19% | 23.212,00 |
| 22.10.2026 | 21,43 | 21,60 | 21,33 | 21,46 | 1,56% | 46.217,00 |
| 21.10.2026 | 21,15 | 21,28 | 21,07 | 21,13 | -0,47% | 22.204,00 |
| 20.10.2026 | 21,18 | 21,44 | 21,10 | 21,23 | 0,57% | 31.041,00 |
| 19.10.2026 | 21,24 | 21,36 | 21,08 | 21,11 | -0,52% | 28.490,00 |
| 16.10.2026 | 21,16 | 21,69 | 21,00 | 21,22 | 0,66% | 25.206,00 |
| 15.10.2026 | 21,14 | 21,36 | 21,02 | 21,08 | 0,52% | 27.596,00 |
| 14.10.2026 | 21,00 | 21,28 | 20,95 | 20,97 | -1,18% | 30.728,00 |
| 13.10.2026 | 21,14 | 21,54 | 21,00 | 21,22 | 0,57% | 23.140,00 |
| 12.10.2026 | 20,98 | 21,33 | 20,98 | 21,10 | 0,00% | 28.657,00 |
| 09.10.2026 | 21,31 | 21,37 | 20,98 | 21,10 | -1,59% | 38.915,00 |
| 08.10.2026 | 21,36 | 22,16 | 21,24 | 21,44 | 0,37% | 27.695,00 |
| 07.10.2026 | 21,31 | 21,56 | 21,30 | 21,36 | -0,60% | 18.715,00 |
| 06.10.2026 | 21,30 | 21,58 | 21,16 | 21,49 | 0,80% | 17.434,00 |
| 05.10.2026 | 21,39 | 21,52 | 21,17 | 21,32 | 0,09% | 24.845,00 |
| 02.10.2026 | 21,35 | 21,60 | 21,18 | 21,30 | 0,61% | 24.938,00 |
| 01.10.2026 | 21,07 | 21,32 | 20,59 | 21,17 | 0,33% | 32.520,00 |
| 30.09.2026 | 21,16 | 21,27 | 21,01 | 21,10 | -0,71% | 23.028,00 |
| 29.09.2026 | 21,05 | 21,25 | 20,96 | 21,25 | 0,71% | 24.108,00 |
| 28.09.2026 | 21,14 | 21,22 | 20,95 | 21,10 | -1,12% | 45.897,00 |
| 25.09.2026 | 21,29 | 21,72 | 21,28 | 21,34 | 0,76% | 28.368,00 |
| 24.09.2026 | 21,29 | 21,33 | 21,08 | 21,18 | -0,24% | 31.605,00 |
| 23.09.2026 | 21,59 | 21,59 | 21,16 | 21,23 | -1,85% | 36.651,00 |
| 22.09.2026 | 21,57 | 21,64 | 21,27 | 21,63 | 1,17% | 31.359,00 |
| 21.09.2026 | 21,79 | 21,84 | 21,09 | 21,38 | -2,24% | 40.161,00 |
| 18.09.2026 | 21,46 | 21,92 | 20,99 | 21,87 | 2,20% | 230.183,00 |
| 17.09.2026 | 21,66 | 21,66 | 21,22 | 21,40 | -0,42% | 27.703,00 |
| 16.09.2026 | 21,69 | 21,77 | 21,29 | 21,49 | -1,42% | 56.617,00 |
| 15.09.2026 | 21,83 | 21,88 | 21,62 | 21,80 | 0,09% | 37.572,00 |
| 14.09.2026 | 21,88 | 22,16 | 21,72 | 21,78 | -0,46% | 41.144,00 |
| 11.09.2026 | 22,17 | 22,56 | 21,80 | 21,88 | -0,55% | 41.816,00 |
| 10.09.2026 | 22,11 | 22,22 | 21,56 | 22,00 | -0,36% | 67.264,00 |
| 09.09.2026 | 22,08 | 22,66 | 21,89 | 22,08 | -0,14% | 64.250,00 |
| 08.09.2026 | 21,94 | 22,43 | 21,87 | 22,11 | 0,18% | 164.839,00 |
| 04.09.2026 | 21,96 | 24,00 | 21,82 | 22,07 | 1,05% | 50.639,00 |
| 03.09.2026 | 21,67 | 22,11 | 21,67 | 21,84 | 1,72% | 52.779,00 |
| 02.09.2026 | 20,94 | 21,63 | 20,94 | 21,47 | 3,57% | 68.265,00 |
| 01.09.2026 | 20,72 | 20,83 | 20,68 | 20,73 | -0,48% | 36.960,00 |
| 31.08.2026 | 21,06 | 21,06 | 20,63 | 20,83 | -0,90% | 42.775,00 |
| 28.08.2026 | 20,98 | 21,16 | 20,87 | 21,02 | 0,53% | 34.142,00 |
| 27.08.2026 | 20,70 | 20,95 | 20,56 | 20,91 | 0,63% | 23.326,00 |
| 26.08.2026 | 20,88 | 20,92 | 20,75 | 20,78 | -0,34% | 26.307,00 |
| 25.08.2026 | 20,94 | 20,94 | 20,75 | 20,85 | -0,10% | 12.299,00 |
| 24.08.2026 | 21,01 | 21,19 | 20,85 | 20,87 | -0,95% | 28.093,00 |
| 21.08.2026 | 20,74 | 21,22 | 20,71 | 21,07 | 0,77% | 81.293,00 |
| 20.08.2026 | 20,96 | 21,20 | 20,82 | 20,91 | -0,19% | 38.076,00 |
| 19.08.2026 | 21,24 | 21,24 | 20,81 | 20,95 | -1,04% | 56.319,00 |
| 18.08.2026 | 20,94 | 21,35 | 20,88 | 21,17 | 1,15% | 38.205,00 |
| 17.08.2026 | 20,96 | 21,39 | 20,88 | 20,93 | -0,43% | 48.909,00 |
| 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 |