Echtzeit-Aktienkurs Citizens Holding Company
Bid:
Ask:
Aktienkurse zur Citizens Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,32 | 21,32 | 19,75 | 19,88 | -2,02% | - |
| 25.02.2021 | 20,02 | 20,38 | 19,98 | 20,29 | 0,72% | - |
| 24.02.2021 | 20,34 | 20,96 | 19,96 | 20,14 | -0,15% | - |
| 23.02.2021 | 20,75 | 20,75 | 19,91 | 20,17 | -0,25% | - |
| 22.02.2021 | 20,16 | 20,29 | 20,04 | 20,22 | -0,20% | - |
| 19.02.2021 | 20,53 | 20,55 | 20,13 | 20,26 | 1,43% | - |
| 18.02.2021 | 21,09 | 21,09 | 19,92 | 19,98 | -1,46% | - |
| 17.02.2021 | 20,87 | 20,87 | 19,68 | 20,27 | 0,07% | - |
| 16.02.2021 | 20,31 | 20,67 | 20,09 | 20,26 | 0,57% | - |
| 12.02.2021 | 20,65 | 20,76 | 0,00 | 20,14 | -1,35% | - |
| 11.02.2021 | 20,30 | 20,42 | 19,80 | 20,42 | 1,85% | - |
| 10.02.2021 | 20,01 | 20,45 | 19,70 | 20,05 | -0,77% | - |
| 09.02.2021 | 19,94 | 20,54 | 19,94 | 20,20 | 0,82% | - |
| 08.02.2021 | 19,84 | 20,16 | 19,84 | 20,04 | -0,27% | - |
| 05.02.2021 | 19,82 | 20,41 | 19,82 | 20,09 | 1,70% | - |
| 04.02.2021 | 19,31 | 20,27 | 19,31 | 19,76 | -0,03% | - |
| 03.02.2021 | 19,89 | 20,02 | 19,48 | 19,76 | -2,23% | - |
| 02.02.2021 | 20,42 | 20,71 | 19,86 | 20,21 | -2,39% | - |
| 01.02.2021 | 20,12 | 20,74 | 19,78 | 20,71 | 5,15% | - |
| 29.01.2021 | 19,70 | 20,32 | 19,35 | 19,69 | 0,15% | - |
| 28.01.2021 | 19,07 | 20,23 | 19,01 | 19,66 | 1,97% | - |
| 27.01.2021 | 19,25 | 19,69 | 19,01 | 19,28 | -1,96% | - |
| 26.01.2021 | 0,00 | 20,76 | 0,00 | 19,67 | -1,06% | - |
| 25.01.2021 | 20,20 | 20,20 | 19,86 | 19,88 | -1,09% | - |
| 22.01.2021 | 19,56 | 20,40 | 19,55 | 20,10 | 0,53% | - |
| 21.01.2021 | 19,99 | 19,99 | 19,99 | 19,99 | -0,74% | - |
| 20.01.2021 | 20,34 | 20,44 | 19,80 | 20,14 | -0,22% | - |
| 19.01.2021 | 20,63 | 20,78 | 20,19 | 20,19 | -1,58% | - |
| 15.01.2021 | 21,11 | 21,35 | 20,51 | 20,51 | -1,56% | - |
| 14.01.2021 | 21,01 | 21,01 | 20,75 | 20,84 | 0,10% | - |
| 13.01.2021 | 20,49 | 21,25 | 20,34 | 20,82 | -1,42% | - |
| 12.01.2021 | 21,24 | 21,30 | 20,96 | 21,12 | 0,52% | - |
| 11.01.2021 | 22,30 | 22,30 | 21,01 | 21,01 | -4,63% | - |
| 08.01.2021 | 21,90 | 22,04 | 21,46 | 22,03 | 0,57% | - |
| 07.01.2021 | 21,59 | 22,05 | 21,42 | 21,90 | -2,86% | - |
| 06.01.2021 | 22,43 | 22,76 | 20,92 | 22,55 | 3,68% | - |
| 05.01.2021 | 21,68 | 21,92 | 21,13 | 21,75 | 1,92% | - |
| 04.01.2021 | 21,25 | 21,42 | 20,98 | 21,34 | 0,99% | - |
| 31.12.2020 | 20,56 | 21,21 | 20,56 | 21,13 | 3,40% | - |
| 30.12.2020 | 20,57 | 20,68 | 20,12 | 20,43 | -1,09% | - |
| 29.12.2020 | 20,65 | 20,66 | 20,42 | 20,66 | -0,65% | - |
| 28.12.2020 | 20,17 | 20,79 | 20,17 | 20,79 | -2,53% | - |
| 24.12.2020 | 20,46 | 21,33 | 19,91 | 21,33 | 3,19% | - |
| 23.12.2020 | 21,61 | 21,61 | 20,51 | 20,67 | 0,10% | - |
| 22.12.2020 | 20,69 | 20,81 | 20,54 | 20,65 | -0,98% | - |
| 21.12.2020 | 21,23 | 21,56 | 20,86 | 20,86 | -1,86% | - |
| 18.12.2020 | 0,00 | 22,20 | 0,00 | 21,25 | 1,53% | - |
| 17.12.2020 | 21,16 | 21,67 | 20,66 | 20,93 | -4,25% | - |
| 16.12.2020 | 21,56 | 21,86 | 21,24 | 21,86 | -1,62% | - |
| 15.12.2020 | 21,32 | 22,29 | 20,76 | 22,22 | 2,75% | - |
| 14.12.2020 | 21,52 | 21,72 | 21,36 | 21,63 | 1,12% | - |
| 11.12.2020 | 21,19 | 21,39 | 21,02 | 21,39 | -0,19% | - |
| 10.12.2020 | 20,94 | 21,45 | 20,91 | 21,43 | 2,37% | - |
| 09.12.2020 | 20,93 | 21,31 | 20,80 | 20,93 | -1,90% | - |
| 08.12.2020 | 21,34 | 21,34 | 21,34 | 21,34 | 1,11% | - |
| 07.12.2020 | 20,42 | 21,34 | 20,42 | 21,10 | -0,57% | - |
| 04.12.2020 | 20,78 | 21,23 | 20,67 | 21,22 | 0,95% | - |
| 03.12.2020 | 20,36 | 21,02 | 20,36 | 21,02 | 1,37% | - |
| 02.12.2020 | 20,44 | 20,74 | 20,25 | 20,74 | 0,34% | - |
| 01.12.2020 | 20,40 | 20,67 | 20,21 | 20,67 | 2,25% | - |
| 30.11.2020 | 20,23 | 20,59 | 20,18 | 20,21 | -62,15% | - |
| 27.11.2020 | 20,51 | 53,40 | 20,04 | 53,40 | 161,87% | - |
| 25.11.2020 | 19,92 | 20,39 | 19,92 | 20,39 | -0,61% | - |
| 24.11.2020 | 20,39 | 21,11 | 20,18 | 20,52 | 1,36% | - |
| 23.11.2020 | 21,00 | 21,27 | 20,10 | 20,24 | -4,14% | - |
| 20.11.2020 | 21,13 | 21,26 | 21,03 | 21,12 | 0,93% | - |
| 19.11.2020 | 21,40 | 21,47 | 20,83 | 20,92 | -1,51% | - |
| 18.11.2020 | 21,41 | 21,75 | 21,18 | 21,24 | 1,24% | - |
| 17.11.2020 | 21,45 | 22,02 | 20,98 | 20,98 | -2,80% | - |
| 16.11.2020 | 21,64 | 21,79 | 21,21 | 21,59 | 1,84% | - |
| 13.11.2020 | 21,83 | 22,07 | 21,02 | 21,20 | -2,17% | - |
| 12.11.2020 | 21,64 | 21,68 | 21,44 | 21,67 | 4,23% | - |
| 11.11.2020 | 20,79 | 20,79 | 20,79 | 20,79 | -4,52% | - |
| 10.11.2020 | 0,00 | 22,22 | 0,00 | 21,77 | 0,48% | - |
| 09.11.2020 | 0,00 | 23,17 | 0,00 | 21,67 | 1,05% | - |
| 06.11.2020 | 21,16 | 21,91 | 21,16 | 21,44 | -2,19% | - |
| 05.11.2020 | 21,41 | 21,96 | 21,17 | 21,92 | 1,76% | - |
| 04.11.2020 | 21,81 | 22,44 | 0,00 | 21,54 | -3,75% | - |
| 03.11.2020 | 22,20 | 22,76 | 21,29 | 22,38 | 1,08% | - |
| 02.11.2020 | 21,83 | 22,46 | 21,20 | 22,14 | 2,12% | - |
| 30.10.2020 | 21,65 | 21,87 | 21,41 | 21,68 | 0,44% | - |
| 29.10.2020 | 21,07 | 21,59 | 20,82 | 21,59 | 0,35% | - |
| 28.10.2020 | 21,74 | 21,74 | 21,15 | 21,51 | -1,60% | - |
| 27.10.2020 | 21,38 | 21,91 | 21,23 | 21,86 | 0,74% | - |
| 26.10.2020 | 21,79 | 22,23 | 21,60 | 21,70 | -1,30% | - |
| 23.10.2020 | 21,41 | 22,71 | 21,41 | 21,99 | 1,08% | - |
| 22.10.2020 | 21,09 | 22,09 | 20,78 | 21,75 | 0,97% | - |
| 21.10.2020 | 21,30 | 21,54 | 20,97 | 21,54 | -1,12% | - |
| 20.10.2020 | 21,38 | 21,79 | 20,93 | 21,79 | 3,71% | - |
| 19.10.2020 | 21,95 | 21,95 | 20,89 | 21,01 | -1,98% | - |
| 16.10.2020 | 21,65 | 21,83 | 20,34 | 21,43 | 0,85% | - |
| 15.10.2020 | 21,31 | 21,32 | 20,70 | 21,25 | 0,09% | - |
| 14.10.2020 | 21,01 | 21,65 | 20,64 | 21,23 | -1,26% | - |
| 13.10.2020 | 21,67 | 22,33 | 21,17 | 21,50 | -3,78% | - |
| 12.10.2020 | 21,12 | 22,35 | 21,08 | 22,35 | 0,79% | - |
| 09.10.2020 | 20,54 | 22,17 | 20,54 | 22,17 | -1,40% | - |
| 08.10.2020 | 20,61 | 22,99 | 20,16 | 22,49 | 1,17% | - |
| 07.10.2020 | 20,82 | 22,52 | 20,48 | 22,23 | 1,83% | - |
| 06.10.2020 | 20,62 | 22,10 | 20,62 | 21,83 | -1,00% | - |
| 05.10.2020 | 21,76 | 22,19 | 20,33 | 22,05 | -1,30% | - |