Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,50 | 21,86 | 20,92 | 20,98 | -2,98% | - |
| 25.02.2021 | 21,93 | 22,04 | 21,08 | 21,62 | 0,53% | - |
| 24.02.2021 | 21,88 | 22,24 | 21,41 | 21,51 | 0,00% | - |
| 23.02.2021 | 21,48 | 21,94 | 21,33 | 21,51 | 0,42% | - |
| 22.02.2021 | 0,00 | 21,42 | 0,00 | 21,42 | 3,53% | - |
| 19.02.2021 | 20,49 | 20,75 | 20,39 | 20,69 | 2,96% | - |
| 18.02.2021 | 20,73 | 20,73 | 19,95 | 20,09 | -2,31% | - |
| 17.02.2021 | 0,00 | 20,57 | 0,00 | 20,57 | -1,01% | - |
| 16.02.2021 | 21,02 | 21,11 | 20,42 | 20,78 | -0,69% | - |
| 12.02.2021 | 20,77 | 21,30 | 20,37 | 20,92 | 2,00% | - |
| 11.02.2021 | 20,87 | 20,99 | 20,34 | 20,51 | -1,04% | - |
| 10.02.2021 | 20,77 | 21,02 | 0,00 | 20,73 | -0,07% | - |
| 09.02.2021 | 20,82 | 21,07 | 0,00 | 20,74 | -0,12% | - |
| 08.02.2021 | 20,42 | 20,77 | 20,23 | 20,77 | 2,32% | - |
| 05.02.2021 | 20,30 | 20,40 | 20,06 | 20,30 | -1,60% | - |
| 04.02.2021 | 19,73 | 20,64 | 19,70 | 20,63 | 5,04% | - |
| 03.02.2021 | 19,46 | 19,92 | 19,25 | 19,64 | -0,05% | - |
| 02.02.2021 | 19,69 | 19,92 | 19,23 | 19,65 | 1,08% | - |
| 01.02.2021 | 19,18 | 19,60 | 18,97 | 19,44 | 1,12% | - |
| 29.01.2021 | 19,76 | 19,92 | 19,03 | 19,22 | -3,88% | - |
| 28.01.2021 | 19,93 | 20,40 | 19,92 | 20,00 | 2,28% | - |
| 27.01.2021 | 19,68 | 19,80 | 19,18 | 19,55 | -3,41% | - |
| 26.01.2021 | 20,24 | 20,24 | 20,24 | 20,24 | -1,17% | - |
| 25.01.2021 | 20,10 | 20,74 | 19,86 | 20,48 | 0,84% | - |
| 22.01.2021 | 19,84 | 20,38 | 19,72 | 20,31 | 2,01% | - |
| 21.01.2021 | 19,90 | 20,02 | 19,90 | 19,91 | -2,95% | - |
| 20.01.2021 | 20,70 | 20,91 | 20,29 | 20,52 | -1,30% | - |
| 19.01.2021 | 20,57 | 20,90 | 20,47 | 20,79 | 1,02% | - |
| 15.01.2021 | 20,60 | 20,70 | 20,26 | 20,58 | -1,86% | - |
| 14.01.2021 | 20,94 | 21,14 | 20,59 | 20,97 | 2,12% | - |
| 13.01.2021 | 20,85 | 20,89 | 20,18 | 20,53 | -2,77% | - |
| 12.01.2021 | 20,92 | 21,13 | 20,77 | 21,12 | 2,33% | - |
| 11.01.2021 | 20,58 | 20,87 | 20,57 | 20,64 | -0,02% | - |
| 08.01.2021 | 20,81 | 20,87 | 20,00 | 20,64 | -2,66% | - |
| 07.01.2021 | 21,17 | 21,31 | 20,77 | 21,21 | -0,75% | - |
| 06.01.2021 | 20,56 | 21,47 | 0,00 | 21,37 | 9,23% | - |
| 05.01.2021 | 20,29 | 20,29 | 19,51 | 19,56 | -3,91% | - |
| 04.01.2021 | 19,92 | 20,40 | 19,72 | 20,36 | 2,83% | - |
| 31.12.2020 | 19,41 | 19,89 | 19,37 | 19,80 | 1,98% | - |
| 30.12.2020 | 19,29 | 19,47 | 19,24 | 19,41 | 1,09% | - |
| 29.12.2020 | 19,30 | 19,34 | 19,19 | 19,20 | -0,83% | - |
| 28.12.2020 | 19,36 | 19,36 | 19,36 | 19,36 | -5,84% | - |
| 24.12.2020 | 19,12 | 20,56 | 19,08 | 20,56 | 7,03% | - |
| 23.12.2020 | 19,16 | 19,30 | 18,88 | 19,21 | 1,11% | - |
| 22.12.2020 | 19,15 | 19,22 | 18,96 | 19,00 | -1,22% | - |
| 21.12.2020 | 19,54 | 19,72 | 19,21 | 19,24 | -5,13% | - |
| 18.12.2020 | 20,79 | 20,82 | 19,67 | 20,28 | -0,69% | - |
| 17.12.2020 | 20,18 | 20,81 | 20,07 | 20,42 | 0,72% | - |
| 16.12.2020 | 20,30 | 20,48 | 19,86 | 20,27 | 0,30% | - |
| 15.12.2020 | 19,82 | 20,30 | 19,73 | 20,21 | -3,72% | - |
| 14.12.2020 | 19,74 | 21,73 | 17,62 | 20,99 | 7,26% | - |
| 11.12.2020 | 19,73 | 20,01 | 19,57 | 19,57 | -1,09% | - |
| 10.12.2020 | 20,02 | 20,03 | 19,73 | 19,79 | -1,93% | - |
| 09.12.2020 | 19,85 | 20,30 | 19,76 | 20,18 | -6,60% | - |
| 08.12.2020 | 19,25 | 21,60 | 18,96 | 21,60 | 12,06% | - |
| 07.12.2020 | 18,91 | 19,31 | 18,87 | 19,28 | 0,76% | - |
| 04.12.2020 | 18,59 | 19,18 | 18,59 | 19,13 | 3,35% | - |
| 03.12.2020 | 18,55 | 18,76 | 18,51 | 18,51 | -99,14% | - |
| 02.12.2020 | 18,32 | 2.155,94 | 0,00 | 2.155,94 | 11.752,31% | - |
| 01.12.2020 | 18,43 | 18,48 | 18,18 | 18,19 | 0,41% | - |
| 30.11.2020 | 18,33 | 18,47 | 18,05 | 18,12 | -62,55% | - |
| 27.11.2020 | 18,47 | 48,38 | 18,11 | 48,38 | 156,36% | - |
| 25.11.2020 | 18,80 | 19,05 | 18,65 | 18,87 | -2,30% | - |
| 24.11.2020 | 19,01 | 19,58 | 18,89 | 19,32 | 4,63% | - |
| 23.11.2020 | 18,84 | 19,03 | 18,46 | 18,46 | -1,49% | - |
| 20.11.2020 | 18,62 | 18,88 | 18,53 | 18,74 | 0,89% | - |
| 19.11.2020 | 18,58 | 18,58 | 18,58 | 18,58 | -1,38% | - |
| 18.11.2020 | 19,17 | 19,20 | 18,84 | 18,84 | 0,08% | - |
| 17.11.2020 | 18,82 | 19,40 | 18,67 | 18,82 | -2,94% | - |
| 16.11.2020 | 19,87 | 20,18 | 19,11 | 19,39 | 3,03% | - |
| 13.11.2020 | 18,82 | 18,89 | 18,33 | 18,82 | 1,70% | - |
| 12.11.2020 | 18,81 | 18,87 | 18,07 | 18,51 | -3,67% | - |
| 11.11.2020 | 19,60 | 19,68 | 18,98 | 19,21 | -2,46% | - |
| 10.11.2020 | 19,19 | 19,92 | 0,00 | 19,70 | 6,66% | - |
| 09.11.2020 | 18,41 | 19,82 | 18,41 | 18,47 | 7,23% | - |
| 06.11.2020 | 17,26 | 17,57 | 17,07 | 17,22 | -3,01% | - |
| 05.11.2020 | 17,00 | 17,94 | 16,99 | 17,76 | 4,17% | - |
| 04.11.2020 | 17,39 | 17,46 | 16,97 | 17,05 | -5,93% | - |
| 03.11.2020 | 18,00 | 18,25 | 17,76 | 18,12 | 4,62% | - |
| 02.11.2020 | 17,50 | 17,51 | 17,08 | 17,32 | 2,24% | - |
| 30.10.2020 | 16,89 | 17,22 | 16,85 | 16,94 | -3,17% | - |
| 29.10.2020 | 17,00 | 17,50 | 16,94 | 17,50 | 2,70% | - |
| 28.10.2020 | 17,17 | 17,23 | 16,86 | 17,04 | -1,16% | - |
| 27.10.2020 | 17,96 | 18,07 | 17,24 | 17,24 | -3,45% | - |
| 26.10.2020 | 17,93 | 17,93 | 17,71 | 17,85 | 1,10% | - |
| 23.10.2020 | 0,00 | 18,30 | 0,00 | 17,66 | -4,72% | - |
| 22.10.2020 | 17,72 | 18,53 | 17,70 | 18,53 | 5,67% | - |
| 21.10.2020 | 17,56 | 17,81 | 17,36 | 17,54 | -0,40% | - |
| 20.10.2020 | 17,44 | 17,79 | 17,38 | 17,61 | 2,35% | - |
| 19.10.2020 | 17,46 | 17,52 | 17,04 | 17,20 | -1,23% | - |
| 16.10.2020 | 17,40 | 17,60 | 17,18 | 17,42 | -1,78% | - |
| 15.10.2020 | 16,85 | 17,73 | 16,79 | 17,73 | 3,62% | - |
| 14.10.2020 | 0,00 | 18,16 | 0,00 | 17,11 | -3,50% | - |
| 13.10.2020 | 18,09 | 18,32 | 17,65 | 17,73 | -2,39% | - |
| 12.10.2020 | 17,49 | 18,23 | 17,49 | 18,17 | 1,14% | - |
| 09.10.2020 | 18,25 | 18,25 | 17,65 | 17,96 | 1,35% | - |
| 08.10.2020 | 17,50 | 17,95 | 17,26 | 17,72 | 1,87% | - |
| 07.10.2020 | 16,96 | 17,44 | 16,66 | 17,40 | 5,14% | - |
| 06.10.2020 | 16,85 | 17,02 | 16,36 | 16,55 | 1,04% | - |
| 05.10.2020 | 16,78 | 16,94 | 16,16 | 16,38 | -3,45% | - |