Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,50 | 11,51 | 11,29 | 11,29 | -0,27% | - |
| 25.02.2021 | 11,25 | 11,62 | 11,24 | 11,32 | 0,53% | - |
| 24.02.2021 | 11,47 | 11,47 | 11,26 | 11,26 | -1,01% | - |
| 23.02.2021 | 11,42 | 11,42 | 11,30 | 11,38 | -0,04% | - |
| 22.02.2021 | 11,38 | 11,38 | 11,38 | 11,38 | -0,04% | - |
| 19.02.2021 | 11,15 | 11,39 | 11,15 | 11,39 | 2,66% | - |
| 18.02.2021 | 11,28 | 11,28 | 11,02 | 11,09 | -0,85% | - |
| 17.02.2021 | 11,21 | 11,26 | 11,08 | 11,19 | -0,31% | - |
| 16.02.2021 | 11,04 | 11,25 | 11,04 | 11,22 | 1,77% | - |
| 12.02.2021 | 10,95 | 11,07 | 10,95 | 11,03 | -0,41% | - |
| 11.02.2021 | 11,08 | 11,18 | 11,05 | 11,07 | -0,27% | - |
| 10.02.2021 | 10,93 | 11,13 | 0,00 | 11,10 | -0,18% | - |
| 09.02.2021 | 11,12 | 11,30 | 11,10 | 11,12 | -0,76% | - |
| 08.02.2021 | 11,38 | 11,48 | 10,89 | 11,21 | -0,62% | - |
| 05.02.2021 | 10,97 | 11,33 | 10,96 | 11,28 | 0,22% | - |
| 04.02.2021 | 11,16 | 11,26 | 11,16 | 11,25 | 0,18% | - |
| 03.02.2021 | 11,00 | 11,24 | 11,00 | 11,23 | 1,22% | - |
| 02.02.2021 | 10,93 | 11,13 | 10,93 | 11,10 | 0,14% | - |
| 01.02.2021 | 11,02 | 11,09 | 10,90 | 11,08 | 0,00% | - |
| 29.01.2021 | 11,14 | 11,35 | 10,72 | 11,08 | 3,70% | - |
| 28.01.2021 | 10,66 | 10,90 | 10,60 | 10,69 | -0,97% | - |
| 27.01.2021 | 10,93 | 11,00 | 10,63 | 10,79 | 0,56% | - |
| 26.01.2021 | 10,86 | 10,87 | 10,58 | 10,73 | -0,51% | - |
| 25.01.2021 | 10,91 | 10,98 | 10,67 | 10,79 | -0,87% | - |
| 22.01.2021 | 10,95 | 11,03 | 10,73 | 10,88 | -0,73% | - |
| 21.01.2021 | 10,96 | 11,02 | 10,91 | 10,96 | -1,26% | - |
| 20.01.2021 | 11,02 | 11,10 | 10,91 | 11,10 | 0,41% | - |
| 19.01.2021 | 11,09 | 11,21 | 11,06 | 11,06 | -0,76% | - |
| 15.01.2021 | 10,85 | 11,18 | 10,85 | 11,14 | -0,18% | - |
| 14.01.2021 | 11,16 | 11,18 | 11,07 | 11,16 | 0,50% | - |
| 13.01.2021 | 10,99 | 11,13 | 10,99 | 11,11 | 0,14% | - |
| 12.01.2021 | 11,06 | 11,11 | 10,96 | 11,09 | 2,16% | - |
| 11.01.2021 | 11,00 | 11,00 | 10,82 | 10,86 | -1,63% | - |
| 08.01.2021 | 11,05 | 11,07 | 10,77 | 11,04 | 0,27% | - |
| 07.01.2021 | 11,10 | 11,16 | 11,01 | 11,01 | 0,09% | - |
| 06.01.2021 | 11,07 | 11,17 | 10,88 | 11,00 | 1,81% | - |
| 05.01.2021 | 11,22 | 11,22 | 10,80 | 10,80 | -1,77% | - |
| 04.01.2021 | 11,07 | 11,08 | 10,90 | 11,00 | 0,78% | - |
| 31.12.2020 | 11,00 | 11,02 | 10,81 | 10,91 | 0,14% | - |
| 30.12.2020 | 10,88 | 10,95 | 10,87 | 10,90 | 0,14% | - |
| 29.12.2020 | 11,03 | 11,03 | 10,81 | 10,88 | -1,81% | - |
| 28.12.2020 | 11,21 | 11,28 | 11,08 | 11,08 | -4,28% | - |
| 24.12.2020 | 10,76 | 12,38 | 10,76 | 11,58 | 6,24% | - |
| 23.12.2020 | 11,02 | 11,06 | 10,89 | 10,90 | -0,73% | - |
| 22.12.2020 | 11,22 | 11,36 | 10,94 | 10,98 | -0,81% | - |
| 21.12.2020 | 10,45 | 11,15 | 10,45 | 11,07 | 2,55% | - |
| 18.12.2020 | 10,83 | 11,08 | 10,59 | 10,79 | -0,42% | - |
| 17.12.2020 | 10,71 | 10,95 | 10,57 | 10,84 | 2,85% | - |
| 16.12.2020 | 10,56 | 10,62 | 10,22 | 10,54 | 3,33% | - |
| 15.12.2020 | 10,18 | 10,29 | 10,10 | 10,20 | 0,74% | - |
| 14.12.2020 | 10,18 | 10,26 | 10,03 | 10,12 | 0,25% | - |
| 11.12.2020 | 10,18 | 10,26 | 10,05 | 10,10 | -1,27% | - |
| 10.12.2020 | 10,11 | 10,29 | 10,08 | 10,23 | 0,69% | - |
| 09.12.2020 | 10,06 | 10,22 | 10,06 | 10,16 | 22,72% | - |
| 08.12.2020 | 10,14 | 10,20 | 8,28 | 8,28 | 51,00% | - |
| 07.12.2020 | 9,98 | 10,17 | 5,48 | 5,48 | -44,53% | - |
| 04.12.2020 | 9,58 | 9,97 | 9,57 | 9,88 | 2,65% | - |
| 03.12.2020 | 9,53 | 9,71 | 9,53 | 9,63 | -8,51% | - |
| 02.12.2020 | 9,82 | 2.151,60 | 9,34 | 10,52 | 13,06% | - |
| 01.12.2020 | 9,07 | 9,31 | 9,05 | 9,31 | 5,08% | - |
| 30.11.2020 | 8,87 | 8,89 | 8,83 | 8,86 | 3,08% | - |
| 27.11.2020 | 8,91 | 9,29 | 8,19 | 8,59 | -4,34% | - |
| 25.11.2020 | 8,86 | 9,02 | 8,86 | 8,98 | -1,32% | - |
| 24.11.2020 | 9,06 | 9,13 | 8,96 | 9,10 | 0,66% | - |
| 23.11.2020 | 8,90 | 9,04 | 8,90 | 9,04 | 2,79% | - |
| 20.11.2020 | 8,86 | 9,00 | 8,80 | 8,80 | -1,12% | - |
| 19.11.2020 | 8,90 | 8,90 | 8,90 | 8,90 | 0,23% | - |
| 18.11.2020 | 8,73 | 8,89 | 8,71 | 8,88 | 2,25% | - |
| 17.11.2020 | 8,73 | 8,77 | 8,65 | 8,68 | 0,40% | - |
| 16.11.2020 | 8,67 | 8,78 | 8,64 | 8,65 | 2,49% | - |
| 13.11.2020 | 8,48 | 8,48 | 8,39 | 8,44 | 0,84% | - |
| 12.11.2020 | 8,37 | 8,38 | 8,29 | 8,37 | 0,06% | - |
| 11.11.2020 | 8,32 | 8,36 | 8,24 | 8,36 | -0,36% | - |
| 10.11.2020 | 8,26 | 8,39 | 8,26 | 8,39 | 1,27% | - |
| 09.11.2020 | 8,99 | 8,99 | 8,21 | 8,29 | 8,23% | - |
| 06.11.2020 | 7,54 | 7,73 | 7,54 | 7,66 | -0,91% | - |
| 05.11.2020 | 7,56 | 7,73 | 7,42 | 7,73 | 3,07% | - |
| 04.11.2020 | 7,35 | 7,50 | 7,13 | 7,50 | -1,58% | - |
| 03.11.2020 | 7,46 | 7,65 | 7,45 | 7,62 | 1,87% | - |
| 02.11.2020 | 7,68 | 7,69 | 7,39 | 7,48 | -1,25% | - |
| 30.10.2020 | 7,49 | 7,68 | 7,49 | 7,57 | -0,39% | - |
| 29.10.2020 | 7,62 | 7,62 | 7,57 | 7,60 | -1,62% | - |
| 28.10.2020 | 7,67 | 7,85 | 7,61 | 7,73 | 0,13% | - |
| 27.10.2020 | 7,45 | 7,83 | 7,45 | 7,72 | 4,12% | - |
| 26.10.2020 | 7,37 | 7,42 | 7,37 | 7,41 | -0,40% | - |
| 23.10.2020 | 7,45 | 7,46 | 7,39 | 7,44 | 1,50% | - |
| 22.10.2020 | 7,22 | 7,44 | 7,16 | 7,33 | 2,02% | - |
| 21.10.2020 | 7,21 | 7,26 | 7,14 | 7,19 | -1,44% | - |
| 20.10.2020 | 7,14 | 7,29 | 7,12 | 7,29 | 2,60% | - |
| 19.10.2020 | 7,28 | 7,30 | 7,10 | 7,11 | -0,07% | - |
| 16.10.2020 | 7,13 | 7,16 | 7,10 | 7,11 | 0,14% | - |
| 15.10.2020 | 7,03 | 7,16 | 7,03 | 7,10 | -0,49% | - |
| 14.10.2020 | 7,29 | 7,29 | 7,12 | 7,14 | -0,49% | - |
| 13.10.2020 | 7,20 | 7,23 | 7,14 | 7,17 | -0,90% | - |
| 12.10.2020 | 7,07 | 7,24 | 7,07 | 7,24 | 0,35% | - |
| 09.10.2020 | 7,02 | 7,22 | 7,02 | 7,21 | -0,07% | - |
| 08.10.2020 | 7,06 | 7,25 | 7,06 | 7,22 | -0,28% | - |
| 07.10.2020 | 7,00 | 7,27 | 7,00 | 7,24 | 0,49% | - |
| 06.10.2020 | 7,13 | 7,25 | 7,10 | 7,20 | 0,77% | - |
| 05.10.2020 | 7,15 | 7,15 | 7,15 | 7,15 | 0,28% | - |