Holen Sie sich die Stockscreener-App
5.21
0.38%
-0.02
Handel nachbörslich:
5.22
0.010
+0.19%
Citizens Inc-Aktien (CIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $5.25 | $5.12 | $0.13 | 48,398.0 | -0.38% |
| 2025-09-04 | $5.24 | $5.10 | $0.14 | 58,834.0 | +2.15% |
| 2025-09-03 | $5.15 | $5.04 | $0.11 | 66,564.0 | -0.58% |
| 2025-09-02 | $5.25 | $5.10 | $0.15 | 234,204.0 | -2.65% |
| 2025-08-29 | $5.38 | $5.25 | $0.1276 | 109,189.0 | -1.86% |
| 2025-08-28 | $5.46 | $5.27 | $0.19 | 106,283.0 | -1.10% |
| 2025-08-27 | $5.45 | $5.25 | $0.20 | 79,525.0 | +1.49% |
| 2025-08-26 | $5.37 | $5.25 | $0.12 | 51,005.0 | +1.80% |
| 2025-08-25 | $5.43 | $5.20 | $0.23 | 117,734.0 | -1.40% |
| 2025-08-22 | $5.37 | $4.97 | $0.40 | 249,403.0 | +6.57% |
| 2025-08-21 | $5.04 | $4.95 | $0.09 | 49,855.0 | -0.20% |
| 2025-08-20 | $5.04 | $4.86 | $0.18 | 122,997.0 | +2.24% |
| 2025-08-19 | $5.38 | $4.87 | $0.51 | 131,887.0 | -9.23% |
| 2025-08-18 | $5.45 | $5.04 | $0.41 | 178,204.0 | +6.27% |
| 2025-08-15 | $5.16 | $4.94 | $0.22 | 251,804.0 | +0.39% |
| 2025-08-14 | $5.14 | $5.00 | $0.14 | 107,258.0 | -1.17% |
| 2025-08-13 | $5.14 | $4.90 | $0.245 | 184,250.0 | +0.98% |
| 2025-08-12 | $5.16 | $4.72 | $0.4425 | 211,341.0 | +5.38% |
| 2025-08-11 | $4.84 | $4.47 | $0.37 | 194,372.0 | +5.46% |
| 2025-08-08 | $4.60 | $4.30 | $0.30 | 212,688.0 | +6.76% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.25 | $5.04 | $0.21 | 456,398.0 | -1.51% |
| 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% |
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% |
2.79%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):