Holen Sie sich die Stockscreener-App
3.92
0.76%
-0.03
Citizens Inc-Aktien (CIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-20 | $4.01 | $3.92 | $0.095 | 13,691.0 | -0.76% |
| 2025-05-19 | $4.05 | $3.84 | $0.21 | 72,371.0 | -1.25% |
| 2025-05-16 | $4.15 | $3.95 | $0.20 | 127,187.0 | -2.68% |
| 2025-05-15 | $4.19 | $4.07 | $0.125 | 79,798.0 | -0.24% |
| 2025-05-14 | $4.32 | $4.04 | $0.28 | 61,412.0 | +0.49% |
| 2025-05-13 | $4.15 | $3.98 | $0.17 | 58,864.0 | +2.76% |
| 2025-05-12 | $4.13 | $3.78 | $0.35 | 122,023.0 | +5.56% |
| 2025-05-09 | $4.01 | $3.62 | $0.39 | 158,828.0 | -5.74% |
| 2025-05-08 | $4.09 | $3.90 | $0.19 | 75,664.0 | +5.25% |
| 2025-05-07 | $4.15 | $3.81 | $0.34 | 124,716.0 | -6.62% |
| 2025-05-06 | $4.23 | $4.00 | $0.23 | 54,149.0 | +0.74% |
| 2025-05-05 | $4.27 | $4.05 | $0.22 | 70,356.0 | -4.03% |
| 2025-05-02 | $4.33 | $4.10 | $0.23 | 68,833.0 | +3.69% |
| 2025-05-01 | $4.23 | $3.97 | $0.26 | 56,527.0 | +0.99% |
| 2025-04-30 | $4.14 | $4.00 | $0.14 | 89,993.0 | -6.06% |
| 2025-04-29 | $4.48 | $4.25 | $0.23 | 107,625.0 | -4.88% |
| 2025-04-28 | $4.61 | $4.28 | $0.33 | 87,969.0 | +5.13% |
| 2025-04-25 | $4.35 | $4.11 | $0.2415 | 62,916.0 | +0.70% |
| 2025-04-24 | $4.60 | $4.23 | $0.3699 | 72,125.0 | -5.75% |
| 2025-04-23 | $4.69 | $4.45 | $0.24 | 50,970.0 | +1.80% |
| 2025-04-22 | $4.59 | $4.07 | $0.5159 | 95,744.0 | +2.78% |
Citizens Inc-Aktien (CIA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Citizens Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CIA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Citizens Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Citizens Inc-Aktien (CIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $4.33 | $3.62 | $0.71 | 1,144,419.0 | -2.73% |
| 2025-04 | $4.87 | $2.90 | $1.97 | 2,372,667.0 | -11.43% |
| 2025-03 | $5.47 | $4.12 | $1.35 | 2,442,878.0 | -5.41% |
| 2025-02 | $5.72 | $4.40 | $1.32 | 2,183,649.0 | -2.43% |
| 2025-01 | $5.15 | $4.00 | $1.15 | 2,013,423.0 | +22.94% |
Citizens Inc-Aktien (CIA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.75 | $0.90 | 2,015,556.0 | -10.71% |
| 2024-11 | $5.29 | $4.28 | $1.01 | 1,737,572.0 | -5.29% |
| 2024-10 | $5.95 | $3.45 | $2.50 | 3,890,787.0 | +30.66% |
| 2024-09 | $3.76 | $2.84 | $0.9215 | 2,008,322.0 | +25.69% |
| 2024-08 | $3.29 | $2.33 | $0.96 | 1,126,819.0 | +11.20% |
| 2024-07 | $2.97 | $2.58 | $0.39 | 812,056.0 | -4.78% |
| 2024-06 | $3.20 | $2.59 | $0.61 | 926,264.0 | -4.56% |
| 2024-05 | $3.09 | $2.05 | $1.04 | 1,779,964.0 | +27.80% |
| 2024-04 | $2.38 | $1.78 | $0.60 | 1,178,405.0 | +4.21% |
| 2024-03 | $2.96 | $1.96 | $1.00 | 1,246,576.0 | -23.84% |
| 2024-02 | $3.15 | $2.61 | $0.54 | 1,079,514.0 | +0.36% |
| 2024-01 | $2.96 | $2.46 | $0.50 | 851,640.0 | +4.09% |
Citizens Inc-Aktien (CIA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.69 | $1.00 | 1,269,041.0 | -18.48% |
| 2023-11 | $3.62 | $2.79 | $0.83 | 1,180,802.0 | +10.37% |
| 2023-10 | $3.38 | $2.72 | $0.66 | 1,343,967.0 | +4.91% |
| 2023-09 | $3.25 | $2.81 | $0.44 | 818,338.0 | -5.63% |
| 2023-08 | $3.25 | $2.51 | $0.74 | 903,088.0 | +17.51% |
| 2023-07 | $2.75 | $2.30 | $0.45 | 713,658.0 | +6.64% |
| 2023-06 | $2.75 | $2.03 | $0.72 | 1,472,827.0 | +14.76% |
| 2023-05 | $2.54 | $1.64 | $0.90 | 3,997,266.0 | +12.30% |
| 2023-04 | $4.00 | $1.87 | $2.13 | 1,579,499.0 | -49.60% |
| 2023-03 | $3.75 | $2.84 | $0.91 | 1,086,345.0 | +25.76% |
| 2023-02 | $3.00 | $2.34 | $0.66 | 624,233.0 | +22.92% |
| 2023-01 | $2.60 | $2.05 | $0.55 | 566,064.0 | +12.68% |
0.41%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):