Holen Sie sich die Stockscreener-App
5.74
1.71%
-0.10
Handel nachbörslich:
5.74
Citizens Inc-Aktien (CIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-05 | $5.88 | $5.35 | $0.53 | 67,610.0 | -1.71% |
| 2026-02-04 | $6.00 | $5.71 | $0.293 | 106,762.0 | -2.67% |
| 2026-02-03 | $6.00 | $5.56 | $0.44 | 84,385.0 | +2.74% |
| 2026-02-02 | $5.92 | $5.56 | $0.36 | 156,208.0 | +5.23% |
| 2026-01-30 | $5.68 | $5.13 | $0.55 | 128,553.0 | +0.00% |
| 2026-01-29 | $5.56 | $5.29 | $0.275 | 60,370.0 | +1.65% |
| 2026-01-28 | $5.65 | $5.35 | $0.30 | 61,180.0 | -1.09% |
| 2026-01-27 | $5.68 | $5.32 | $0.36 | 89,297.0 | -2.99% |
| 2026-01-26 | $5.70 | $5.27 | $0.43 | 60,206.0 | +3.08% |
| 2026-01-23 | $5.59 | $5.36 | $0.24 | 72,518.0 | +1.10% |
| 2026-01-22 | $5.51 | $5.32 | $0.19 | 56,220.0 | -0.91% |
| 2026-01-21 | $5.65 | $5.12 | $0.53 | 111,306.0 | +4.36% |
| 2026-01-20 | $5.52 | $5.22 | $0.30 | 72,856.0 | -4.17% |
| 2026-01-16 | $5.58 | $5.28 | $0.305 | 66,198.0 | +0.55% |
| 2026-01-15 | $5.59 | $5.31 | $0.28 | 70,213.0 | +3.20% |
| 2026-01-14 | $5.36 | $4.95 | $0.41 | 67,430.0 | +3.71% |
| 2026-01-13 | $5.15 | $4.89 | $0.2565 | 64,095.0 | +2.61% |
| 2026-01-12 | $5.10 | $4.60 | $0.50 | 63,697.0 | +4.61% |
| 2026-01-09 | $4.95 | $4.71 | $0.24 | 62,536.0 | -0.21% |
| 2026-01-08 | $4.88 | $4.60 | $0.275 | 74,033.0 | +3.46% |
| 2026-01-07 | $4.95 | $4.60 | $0.35 | 73,629.0 | -5.13% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $6.00 | $5.35 | $0.65 | 482,575.0 | +3.42% |
| 2026-01 | $5.70 | $4.60 | $1.10 | 1,497,382.0 | +14.91% |
Citizens Inc-Aktien (CIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.00 | $4.66 | $1.34 | 2,234,523.0 | -13.42% |
| 2025-11 | $6.36 | $5.12 | $1.24 | 2,109,178.0 | +7.00% |
| 2025-10 | $6.08 | $5.08 | $0.995 | 2,423,579.0 | +6.10% |
| 2025-09 | $5.99 | $5.04 | $0.95 | 3,549,354.0 | -0.76% |
| 2025-08 | $5.46 | $3.76 | $1.70 | 3,271,867.0 | +38.48% |
| 2025-07 | $4.20 | $3.25 | $0.955 | 3,894,901.0 | +9.46% |
| 2025-06 | $3.91 | $3.29 | $0.625 | 9,822,718.0 | -5.16% |
| 2025-05 | $4.33 | $3.53 | $0.80 | 1,880,178.0 | -8.68% |
| 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% |
3.44%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):