10,930$
-0,64%
Echtzeit-Aktienkurs Citizens Community Bancorp
Bid:
Ask:
Aktienkurse zur Citizens Community Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,89 | 11,08 | 10,88 | 10,88 | -1,09% | 10.714,00 |
| 02.05.2024 | 10,99 | 11,00 | 10,99 | 11,00 | 1,76% | 964,00 |
| 01.05.2024 | 11,00 | 11,00 | 10,64 | 10,81 | -1,37% | 4.566,00 |
| 30.04.2024 | 10,45 | 10,96 | 10,45 | 10,96 | 5,49% | 2.166,00 |
| 29.04.2024 | 10,14 | 10,40 | 10,14 | 10,39 | 0,29% | 3.029,00 |
| 26.04.2024 | 10,77 | 10,77 | 10,32 | 10,36 | -1,15% | 4.314,00 |
| 25.04.2024 | 10,36 | 10,48 | 10,36 | 10,48 | -2,51% | 1.695,00 |
| 24.04.2024 | 10,57 | 10,89 | 10,39 | 10,75 | -0,46% | 3.274,00 |
| 23.04.2024 | 10,65 | 10,83 | 10,40 | 10,80 | 2,37% | 4.520,00 |
| 22.04.2024 | 10,73 | 10,92 | 10,54 | 10,55 | -3,83% | 7.707,00 |
| 19.04.2024 | 10,59 | 10,97 | 10,59 | 10,97 | 2,72% | 6.798,00 |
| 18.04.2024 | 10,85 | 10,85 | 10,53 | 10,68 | -1,48% | 4.653,00 |
| 17.04.2024 | 10,77 | 10,84 | 10,75 | 10,84 | 0,46% | 17.035,00 |
| 16.04.2024 | 10,75 | 10,94 | 10,75 | 10,79 | -1,73% | 2.232,00 |
| 15.04.2024 | 10,76 | 11,04 | 10,76 | 10,98 | 1,20% | 15.216,00 |
| 12.04.2024 | 11,05 | 11,05 | 10,85 | 10,85 | -2,08% | 5.397,00 |
| 11.04.2024 | 11,09 | 11,16 | 11,00 | 11,08 | 0,00% | 13.190,00 |
| 10.04.2024 | 11,46 | 11,46 | 11,00 | 11,08 | -4,48% | 6.812,00 |
| 09.04.2024 | 11,75 | 11,75 | 11,60 | 11,60 | -1,19% | 2.653,00 |
| 08.04.2024 | 11,85 | 11,85 | 11,60 | 11,74 | 0,09% | 11.568,00 |
| 05.04.2024 | 11,85 | 11,86 | 11,61 | 11,73 | 0,04% | 6.712,00 |
| 04.04.2024 | 11,87 | 11,87 | 11,73 | 11,73 | -0,76% | 1.348,00 |
| 03.04.2024 | 11,78 | 11,92 | 11,78 | 11,82 | -0,55% | 8.581,00 |
| 02.04.2024 | 12,04 | 12,25 | 11,88 | 11,88 | -2,54% | 5.412,00 |
| 01.04.2024 | 12,14 | 12,19 | 12,04 | 12,19 | 0,33% | 7.638,00 |
| 28.03.2024 | 12,21 | 12,22 | 12,09 | 12,15 | -0,08% | 6.051,00 |
| 27.03.2024 | 11,96 | 12,24 | 11,96 | 12,16 | 1,76% | 25.874,00 |
| 26.03.2024 | 12,28 | 12,28 | 11,95 | 11,95 | -2,05% | 16.730,00 |
| 25.03.2024 | 12,18 | 12,29 | 12,07 | 12,20 | 0,08% | 30.297,00 |
| 22.03.2024 | 12,26 | 12,30 | 12,08 | 12,19 | -0,73% | 30.888,00 |
| 21.03.2024 | 12,25 | 12,35 | 12,25 | 12,28 | 0,37% | 41.192,00 |
| 20.03.2024 | 12,20 | 12,27 | 12,09 | 12,24 | 0,29% | 22.748,00 |
| 19.03.2024 | 12,20 | 12,30 | 12,15 | 12,20 | 0,25% | 161.216,00 |
| 18.03.2024 | 12,03 | 12,27 | 11,72 | 12,17 | -0,65% | 125.225,00 |
| 15.03.2024 | 12,30 | 12,47 | 12,01 | 12,25 | -0,65% | 264.552,00 |
| 14.03.2024 | 12,53 | 12,61 | 12,14 | 12,33 | -2,22% | 93.216,00 |
| 13.03.2024 | 12,14 | 12,61 | 12,02 | 12,61 | 3,36% | 165.147,00 |
| 12.03.2024 | 12,49 | 12,49 | 12,20 | 12,20 | -1,85% | 20.630,00 |
| 11.03.2024 | 12,55 | 12,61 | 12,30 | 12,43 | 1,72% | 55.935,00 |
| 08.03.2024 | 12,18 | 12,27 | 12,06 | 12,22 | 1,33% | 49.761,00 |
| 07.03.2024 | 12,00 | 12,20 | 11,98 | 12,06 | 0,50% | 25.536,00 |
| 06.03.2024 | 12,00 | 12,39 | 11,82 | 12,00 | 0,50% | 73.096,00 |
| 05.03.2024 | 11,98 | 11,99 | 11,59 | 11,94 | 1,23% | 17.093,00 |
| 04.03.2024 | 11,54 | 11,95 | 11,54 | 11,80 | 2,12% | 35.666,00 |
| 01.03.2024 | 11,56 | 11,90 | 11,32 | 11,55 | -1,03% | 18.095,00 |
| 29.02.2024 | 11,65 | 12,00 | 11,53 | 11,67 | 0,43% | 8.086,00 |
| 28.02.2024 | 11,95 | 12,00 | 11,55 | 11,62 | -2,84% | 6.115,00 |
| 27.02.2024 | 12,00 | 12,16 | 11,96 | 11,96 | -0,66% | 6.077,00 |
| 26.02.2024 | 12,14 | 12,15 | 12,02 | 12,04 | -0,25% | 9.858,00 |
| 23.02.2024 | 12,15 | 12,16 | 12,01 | 12,07 | 1,00% | 11.656,00 |
| 22.02.2024 | 12,05 | 12,12 | 11,94 | 11,95 | -0,58% | 4.086,00 |
| 21.02.2024 | 12,08 | 12,16 | 11,81 | 12,02 | 0,08% | 8.985,00 |
| 20.02.2024 | 11,85 | 12,16 | 11,78 | 12,01 | 2,65% | 31.784,00 |
| 16.02.2024 | 11,68 | 11,78 | 11,63 | 11,70 | 0,43% | 14.623,00 |
| 15.02.2024 | 11,70 | 11,84 | 11,49 | 11,65 | 3,74% | 7.429,00 |
| 14.02.2024 | 11,56 | 11,56 | 11,14 | 11,23 | -0,18% | 4.291,00 |
| 13.02.2024 | 11,40 | 11,53 | 11,25 | 11,25 | -2,60% | 8.116,00 |
| 12.02.2024 | 11,84 | 12,00 | 11,44 | 11,55 | -0,60% | 31.929,00 |
| 09.02.2024 | 11,89 | 11,89 | 11,59 | 11,62 | 0,35% | 3.307,00 |
| 08.02.2024 | 11,75 | 11,75 | 11,33 | 11,58 | -3,34% | 4.536,00 |
| 07.02.2024 | 12,21 | 12,33 | 11,92 | 11,98 | -2,44% | 39.011,00 |
| 06.02.2024 | 12,33 | 12,36 | 12,27 | 12,28 | -0,57% | 4.404,00 |
| 05.02.2024 | 12,38 | 12,38 | 12,22 | 12,35 | -0,40% | 7.005,00 |
| 02.02.2024 | 12,35 | 12,40 | 12,14 | 12,40 | 2,65% | 3.887,00 |
| 01.02.2024 | 12,20 | 12,47 | 12,08 | 12,08 | -1,87% | 29.263,00 |
| 31.01.2024 | 12,47 | 12,61 | 12,25 | 12,31 | -1,04% | 10.922,00 |
| 30.01.2024 | 12,21 | 12,50 | 12,21 | 12,44 | 0,97% | 16.117,00 |
| 29.01.2024 | 12,48 | 12,50 | 12,31 | 12,32 | 1,23% | 10.769,00 |
| 26.01.2024 | 11,92 | 12,17 | 11,85 | 12,17 | 3,49% | 4.142,00 |
| 25.01.2024 | 11,75 | 11,88 | 11,75 | 11,76 | 0,34% | 3.755,00 |
| 24.01.2024 | 11,65 | 11,97 | 11,65 | 11,72 | 0,77% | 3.955,00 |
| 23.01.2024 | 12,13 | 12,13 | 11,63 | 11,63 | -0,94% | 5.966,00 |
| 22.01.2024 | 11,51 | 11,95 | 11,51 | 11,74 | 2,18% | 5.369,00 |
| 19.01.2024 | 11,68 | 11,68 | 11,41 | 11,49 | -0,69% | 9.900,00 |
| 18.01.2024 | 11,58 | 11,58 | 11,57 | 11,57 | 0,17% | 1.418,00 |
| 17.01.2024 | 11,54 | 11,62 | 11,54 | 11,55 | 0,00% | 2.159,00 |
| 16.01.2024 | 11,40 | 11,59 | 11,33 | 11,55 | 1,14% | 9.284,00 |
| 12.01.2024 | 11,46 | 11,68 | 11,40 | 11,42 | -0,95% | 8.407,00 |
| 11.01.2024 | 11,43 | 11,63 | 11,41 | 11,53 | -0,43% | 5.025,00 |
| 10.01.2024 | 11,50 | 11,61 | 11,49 | 11,58 | 0,70% | 8.475,00 |
| 09.01.2024 | 11,41 | 11,57 | 11,41 | 11,50 | -0,17% | 8.191,00 |
| 08.01.2024 | 11,52 | 11,54 | 11,37 | 11,52 | 0,00% | 3.040,00 |
| 05.01.2024 | 11,60 | 11,70 | 11,40 | 11,52 | 0,00% | 11.724,00 |
| 04.01.2024 | 11,45 | 11,65 | 11,37 | 11,52 | -0,17% | 13.550,00 |
| 03.01.2024 | 11,28 | 11,60 | 11,28 | 11,54 | 0,00% | 6.096,00 |
| 02.01.2024 | 11,63 | 11,78 | 11,54 | 11,54 | -1,45% | 21.127,00 |
| 29.12.2023 | 11,74 | 11,74 | 11,56 | 11,71 | 0,21% | 2.561,00 |
| 28.12.2023 | 11,60 | 11,69 | 11,50 | 11,69 | 1,17% | 3.355,00 |
| 27.12.2023 | 11,41 | 11,59 | 11,26 | 11,55 | 0,43% | 13.602,00 |
| 26.12.2023 | 11,22 | 11,52 | 11,08 | 11,50 | 0,88% | 18.036,00 |
| 22.12.2023 | 11,16 | 11,64 | 11,16 | 11,40 | 0,00% | 8.336,00 |
| 21.12.2023 | 11,44 | 11,65 | 11,06 | 11,40 | -0,87% | 252,00 |
| 20.12.2023 | 11,59 | 11,59 | 11,21 | 11,50 | 0,52% | 5.895,00 |
| 19.12.2023 | 11,48 | 11,60 | 11,43 | 11,44 | 0,53% | 21.744,00 |
| 18.12.2023 | 11,05 | 11,38 | 11,00 | 11,38 | 0,89% | 16.809,00 |
| 15.12.2023 | 11,09 | 11,30 | 11,09 | 11,28 | 2,36% | 13.858,00 |
| 14.12.2023 | 11,01 | 11,26 | 10,50 | 11,02 | -0,27% | 51.837,00 |
| 13.12.2023 | 10,75 | 11,24 | 10,65 | 11,05 | 0,00% | 38.923,00 |
| 12.12.2023 | 11,05 | 11,27 | 10,88 | 11,05 | -0,36% | 3.761,00 |
| 11.12.2023 | 11,04 | 11,09 | 10,87 | 11,09 | 1,74% | 3.534,00 |