17,540$
-1,41%
Echtzeit-Aktienkurs Citizens & Northern Corp
Bid:
Ask:
Aktienkurse zur Citizens & Northern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,84 | 17,84 | 17,54 | 17,54 | -1,52% | 575,00 |
| 02.05.2024 | 18,35 | 18,39 | 17,52 | 17,81 | -1,98% | 51.045,00 |
| 01.05.2024 | 17,02 | 18,17 | 17,02 | 18,17 | 4,37% | 37.099,00 |
| 30.04.2024 | 17,26 | 17,41 | 16,80 | 17,41 | 1,46% | 24.120,00 |
| 29.04.2024 | 17,80 | 17,90 | 17,10 | 17,16 | -4,08% | 27.818,00 |
| 26.04.2024 | 17,87 | 18,05 | 17,61 | 17,89 | 1,36% | 34.115,00 |
| 25.04.2024 | 17,76 | 17,95 | 17,42 | 17,65 | -1,12% | 16.682,00 |
| 24.04.2024 | 17,65 | 18,22 | 17,56 | 17,85 | -0,17% | 16.020,00 |
| 23.04.2024 | 18,00 | 18,41 | 17,65 | 17,88 | -0,56% | 9.103,00 |
| 22.04.2024 | 17,81 | 18,26 | 17,67 | 17,98 | 1,41% | 11.645,00 |
| 19.04.2024 | 17,00 | 17,74 | 17,00 | 17,73 | 1,96% | 18.350,00 |
| 18.04.2024 | 17,00 | 17,47 | 17,00 | 17,39 | 1,93% | 20.673,00 |
| 17.04.2024 | 17,15 | 17,33 | 17,00 | 17,06 | 0,24% | 7.469,00 |
| 16.04.2024 | 16,90 | 17,30 | 16,82 | 17,02 | -0,53% | 13.036,00 |
| 15.04.2024 | 17,00 | 17,32 | 16,71 | 17,11 | 0,41% | 16.426,00 |
| 12.04.2024 | 17,10 | 17,41 | 16,97 | 17,04 | -1,22% | 13.514,00 |
| 11.04.2024 | 17,09 | 17,41 | 17,00 | 17,25 | 1,29% | 18.561,00 |
| 10.04.2024 | 17,51 | 17,68 | 16,86 | 17,03 | -4,70% | 25.512,00 |
| 09.04.2024 | 18,49 | 18,63 | 17,58 | 17,87 | 0,17% | 12.439,00 |
| 08.04.2024 | 17,90 | 18,30 | 17,80 | 17,84 | 0,68% | 11.555,00 |
| 05.04.2024 | 18,01 | 18,08 | 17,63 | 17,72 | -2,80% | 9.011,00 |
| 04.04.2024 | 17,77 | 18,26 | 17,37 | 18,23 | 4,29% | 25.543,00 |
| 03.04.2024 | 17,45 | 17,84 | 17,45 | 17,48 | 0,40% | 18.435,00 |
| 02.04.2024 | 17,99 | 18,35 | 17,25 | 17,41 | -4,08% | 25.128,00 |
| 01.04.2024 | 18,76 | 18,76 | 18,12 | 18,15 | -3,35% | 13.188,00 |
| 28.03.2024 | 18,87 | 19,10 | 18,35 | 18,78 | 0,05% | 21.593,00 |
| 27.03.2024 | 18,39 | 18,78 | 18,39 | 18,77 | 2,18% | 21.215,00 |
| 26.03.2024 | 18,39 | 18,45 | 18,25 | 18,37 | 1,05% | 4.047,00 |
| 25.03.2024 | 18,14 | 18,44 | 18,14 | 18,18 | 0,06% | 8.727,00 |
| 22.03.2024 | 18,60 | 18,60 | 17,97 | 18,17 | -1,94% | 18.370,00 |
| 21.03.2024 | 18,60 | 18,70 | 18,39 | 18,53 | -0,38% | 11.576,00 |
| 20.03.2024 | 17,99 | 18,64 | 17,64 | 18,60 | 3,39% | 20.355,00 |
| 19.03.2024 | 17,77 | 18,21 | 17,77 | 17,99 | 0,93% | 15.598,00 |
| 18.03.2024 | 18,49 | 18,72 | 17,79 | 17,83 | -3,60% | 11.570,00 |
| 15.03.2024 | 17,84 | 18,69 | 17,84 | 18,49 | 3,64% | 73.496,00 |
| 14.03.2024 | 17,38 | 17,89 | 17,38 | 17,84 | 2,53% | 68.011,00 |
| 13.03.2024 | 17,88 | 17,88 | 17,22 | 17,40 | -2,96% | 26.059,00 |
| 12.03.2024 | 17,62 | 17,95 | 17,45 | 17,93 | 1,87% | 25.405,00 |
| 11.03.2024 | 17,72 | 17,81 | 17,40 | 17,60 | -0,28% | 16.125,00 |
| 08.03.2024 | 18,09 | 18,09 | 17,45 | 17,65 | -0,73% | 30.645,00 |
| 07.03.2024 | 18,13 | 18,13 | 17,65 | 17,78 | -0,28% | 15.611,00 |
| 06.03.2024 | 18,05 | 18,10 | 17,56 | 17,83 | -0,39% | 17.009,00 |
| 05.03.2024 | 17,82 | 18,09 | 17,68 | 17,90 | 1,47% | 21.834,00 |
| 04.03.2024 | 17,91 | 17,99 | 17,63 | 17,64 | -2,22% | 13.681,00 |
| 01.03.2024 | 18,05 | 18,33 | 17,79 | 18,04 | -0,99% | 28.850,00 |
| 29.02.2024 | 18,76 | 18,80 | 18,12 | 18,22 | -0,44% | 8.354,00 |
| 28.02.2024 | 18,34 | 18,77 | 18,00 | 18,30 | -1,08% | 17.056,00 |
| 27.02.2024 | 18,37 | 18,76 | 18,35 | 18,50 | 0,49% | 11.232,00 |
| 26.02.2024 | 18,69 | 19,08 | 18,02 | 18,41 | -0,38% | 20.663,00 |
| 23.02.2024 | 18,78 | 18,82 | 18,35 | 18,48 | -0,91% | 14.812,00 |
| 22.02.2024 | 18,42 | 18,70 | 18,33 | 18,65 | 0,65% | 16.531,00 |
| 21.02.2024 | 18,77 | 18,83 | 18,40 | 18,53 | -2,58% | 16.132,00 |
| 20.02.2024 | 19,16 | 19,45 | 18,90 | 19,02 | -2,31% | 26.398,00 |
| 16.02.2024 | 19,52 | 19,52 | 18,88 | 19,47 | -0,51% | 19.197,00 |
| 15.02.2024 | 19,49 | 20,04 | 18,96 | 19,57 | 2,03% | 32.489,00 |
| 14.02.2024 | 18,34 | 19,48 | 18,30 | 19,18 | 4,64% | 32.734,00 |
| 13.02.2024 | 19,50 | 20,03 | 17,92 | 18,33 | -8,85% | 38.968,00 |
| 12.02.2024 | 19,49 | 20,73 | 19,49 | 20,11 | 3,13% | 63.872,00 |
| 09.02.2024 | 19,16 | 20,01 | 18,79 | 19,50 | 5,23% | 36.042,00 |
| 08.02.2024 | 19,03 | 19,58 | 18,53 | 18,53 | -3,59% | 25.242,00 |
| 07.02.2024 | 18,51 | 19,33 | 17,20 | 19,22 | 4,74% | 41.381,00 |
| 06.02.2024 | 19,33 | 19,70 | 18,07 | 18,35 | -5,90% | 26.393,00 |
| 05.02.2024 | 20,22 | 20,50 | 19,36 | 19,50 | -5,20% | 44.290,00 |
| 02.02.2024 | 20,80 | 21,20 | 20,51 | 20,57 | -3,11% | 27.124,00 |
| 01.02.2024 | 19,80 | 21,25 | 19,22 | 21,23 | 4,74% | 60.866,00 |
| 31.01.2024 | 21,18 | 21,18 | 20,20 | 20,27 | -4,43% | 34.270,00 |
| 30.01.2024 | 21,80 | 21,80 | 20,97 | 21,21 | -3,15% | 18.424,00 |
| 29.01.2024 | 20,67 | 22,13 | 19,96 | 21,90 | 5,14% | 35.855,00 |
| 26.01.2024 | 20,99 | 21,23 | 20,40 | 20,83 | -1,98% | 14.669,00 |
| 25.01.2024 | 20,46 | 21,25 | 20,32 | 21,25 | 5,30% | 35.437,00 |
| 24.01.2024 | 20,00 | 20,18 | 19,94 | 20,18 | 2,18% | 11.532,00 |
| 23.01.2024 | 20,15 | 20,21 | 19,68 | 19,75 | -1,94% | 19.867,00 |
| 22.01.2024 | 20,48 | 20,75 | 19,88 | 20,14 | -1,42% | 42.390,00 |
| 19.01.2024 | 20,11 | 20,47 | 19,86 | 20,43 | 2,71% | 16.068,00 |
| 18.01.2024 | 19,84 | 20,08 | 19,63 | 19,89 | 0,00% | 9.552,00 |
| 17.01.2024 | 19,79 | 20,50 | 19,76 | 19,89 | -0,25% | 18.716,00 |
| 16.01.2024 | 20,02 | 20,37 | 19,80 | 19,94 | -0,60% | 14.885,00 |
| 12.01.2024 | 20,38 | 20,39 | 19,70 | 20,06 | -0,20% | 15.125,00 |
| 11.01.2024 | 20,19 | 20,26 | 19,65 | 20,10 | -1,42% | 23.063,00 |
| 10.01.2024 | 20,83 | 21,03 | 20,04 | 20,39 | -2,58% | 39.283,00 |
| 09.01.2024 | 21,51 | 21,58 | 20,73 | 20,93 | -3,68% | 33.296,00 |
| 08.01.2024 | 22,00 | 22,00 | 21,50 | 21,73 | -1,90% | 18.201,00 |
| 05.01.2024 | 21,64 | 22,49 | 21,64 | 22,15 | 1,37% | 46.438,00 |
| 04.01.2024 | 22,10 | 22,18 | 21,37 | 21,85 | -0,46% | 18.088,00 |
| 03.01.2024 | 22,72 | 22,72 | 21,57 | 21,95 | -3,64% | 21.736,00 |
| 02.01.2024 | 22,70 | 22,93 | 22,37 | 22,78 | 1,56% | 16.989,00 |
| 29.12.2023 | 22,46 | 22,67 | 22,26 | 22,43 | -1,28% | 16.089,00 |
| 28.12.2023 | 22,61 | 22,84 | 22,35 | 22,72 | -1,22% | 21.546,00 |
| 27.12.2023 | 23,14 | 23,23 | 22,87 | 23,00 | -0,82% | 13.670,00 |
| 26.12.2023 | 23,30 | 23,50 | 23,00 | 23,19 | -0,17% | 18.280,00 |
| 22.12.2023 | 22,95 | 23,36 | 22,95 | 23,23 | 2,43% | 20.213,00 |
| 21.12.2023 | 22,80 | 22,99 | 22,50 | 22,68 | -0,18% | 20.721,00 |
| 20.12.2023 | 21,86 | 23,47 | 21,86 | 22,72 | 2,30% | 37.536,00 |
| 19.12.2023 | 21,95 | 22,44 | 21,71 | 22,21 | 1,00% | 39.694,00 |
| 18.12.2023 | 22,52 | 22,65 | 21,64 | 21,99 | -2,61% | 32.089,00 |
| 15.12.2023 | 22,41 | 23,22 | 21,48 | 22,58 | 1,48% | 108.490,00 |
| 14.12.2023 | 21,67 | 22,85 | 21,30 | 22,25 | 4,76% | 41.132,00 |
| 13.12.2023 | 20,68 | 21,99 | 20,44 | 21,24 | 2,66% | 71.937,00 |
| 12.12.2023 | 20,46 | 20,69 | 19,85 | 20,69 | 0,93% | 16.068,00 |
| 11.12.2023 | 21,13 | 21,22 | 20,37 | 20,50 | -3,07% | 32.766,00 |