Citizens, Inc. Class A CIA
NYSE · Vereinigte Staaten · Finanzen
$3,54+0,07 (+2,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,54 | +2,02 % | $3,53 | $3,60 | $3,49 | 85,00K |
| 2026-10-01 | $3,47 | +0,58 % | $3,47 | $3,62 | $3,38 | 96,00K |
| 2026-09-30 | $3,45 | -4,70 % | $3,66 | $3,66 | $3,44 | 137,20K |
| 2026-09-29 | $3,62 | +0,28 % | $3,64 | $3,71 | $3,59 | 85,70K |
| 2026-09-28 | $3,61 | +0,56 % | $3,61 | $3,66 | $3,55 | 96,50K |
| 2026-09-25 | $3,59 | -0,55 % | $3,59 | $3,67 | $3,48 | 148,40K |
| 2026-09-24 | $3,61 | +2,27 % | $3,54 | $3,62 | $3,52 | 103,30K |
| 2026-09-23 | $3,53 | -4,85 % | $3,67 | $3,69 | $3,53 | 97,80K |
| 2026-09-22 | $3,71 | +2,77 % | $3,63 | $3,73 | $3,58 | 123,30K |
| 2026-09-21 | $3,61 | +0,84 % | $3,60 | $3,65 | $3,40 | 107,00K |
| 2026-09-18 | $3,58 | +2,87 % | $3,48 | $3,60 | $3,46 | 327,80K |
| 2026-09-17 | $3,48 | -1,42 % | $3,61 | $3,65 | $3,39 | 99,30K |
| 2026-09-16 | $3,53 | 0,00 % | $3,58 | $3,60 | $3,53 | 113,70K |
| 2026-09-15 | $3,53 | -2,49 % | $3,62 | $3,62 | $3,51 | 82,60K |
| 2026-09-14 | $3,62 | +1,12 % | $3,61 | $3,64 | $3,48 | 128,80K |
| 2026-09-11 | $3,58 | +2,29 % | $3,57 | $3,64 | $3,46 | 152,30K |
| 2026-09-10 | $3,50 | -3,05 % | $3,64 | $3,84 | $3,46 | 146,70K |
| 2026-09-09 | $3,61 | -5,50 % | $3,79 | $3,83 | $3,55 | 184,30K |
| 2026-09-08 | $3,82 | -3,29 % | $3,92 | $3,95 | $3,80 | 85,70K |
| 2026-09-04 | $3,95 | -0,50 % | $3,94 | $3,99 | $3,85 | 101,20K |
| 2026-09-03 | $3,97 | +2,06 % | $3,94 | $4,06 | $3,86 | 92,40K |
| 2026-09-02 | $3,89 | +2,10 % | $3,85 | $3,97 | $3,85 | 141,90K |
| 2026-09-01 | $3,81 | +1,33 % | $3,73 | $3,89 | $3,73 | 110,70K |
| 2026-08-31 | $3,76 | -2,08 % | $3,87 | $3,90 | $3,70 | 155,70K |
| 2026-08-28 | $3,84 | -2,04 % | $3,97 | $4,00 | $3,83 | 93,30K |
| 2026-08-27 | $3,92 | -0,25 % | $3,89 | $3,97 | $3,89 | 61,50K |
| 2026-08-26 | $3,93 | +1,03 % | $3,87 | $3,95 | $3,87 | 88,60K |
| 2026-08-25 | $3,89 | -1,27 % | $3,97 | $4,03 | $3,82 | 104,30K |
| 2026-08-24 | $3,94 | +4,79 % | $3,79 | $3,97 | $3,76 | 127,30K |
| 2026-08-21 | $3,76 | -1,05 % | $3,83 | $3,88 | $3,75 | 120,20K |
| 2026-08-20 | $3,80 | -1,81 % | $3,88 | $3,94 | $3,80 | 140,80K |
| 2026-08-19 | $3,87 | +1,84 % | $3,85 | $3,99 | $3,75 | 153,30K |
| 2026-08-18 | $3,80 | -0,52 % | $3,80 | $3,93 | $3,77 | 117,90K |
| 2026-08-17 | $3,82 | -3,78 % | $3,97 | $4,03 | $3,78 | 176,30K |
| 2026-08-14 | $3,97 | +1,79 % | $3,90 | $4,05 | $3,80 | 96,40K |
| 2026-08-13 | $3,90 | -0,51 % | $3,94 | $4,04 | $3,87 | 130,30K |
| 2026-08-12 | $3,92 | +5,38 % | $3,83 | $3,96 | $3,80 | 260,90K |
| 2026-08-11 | $3,72 | -3,12 % | $3,82 | $3,86 | $3,56 | 325,20K |
| 2026-08-10 | $3,84 | +1,05 % | $3,81 | $4,05 | $3,77 | 236,00K |
| 2026-08-07 | $3,80 | -16,85 % | $4,35 | $4,35 | $3,72 | 395,30K |
| 2026-08-06 | $4,57 | -1,72 % | $4,70 | $4,72 | $4,45 | 114,80K |
| 2026-08-05 | $4,65 | +0,22 % | $4,67 | $4,75 | $4,56 | 64,70K |
| 2026-08-04 | $4,64 | -0,43 % | $4,71 | $4,74 | $4,49 | 232,40K |
| 2026-08-03 | $4,66 | -1,48 % | $4,74 | $4,90 | $4,62 | 118,80K |
| 2026-07-31 | $4,73 | -2,67 % | $4,86 | $5,00 | $4,67 | 116,70K |
| 2026-07-30 | $4,86 | -0,82 % | $4,82 | $4,96 | $4,81 | 71,90K |
| 2026-07-29 | $4,90 | -3,54 % | $5,05 | $5,21 | $4,87 | 80,30K |
| 2026-07-28 | $5,08 | +3,46 % | $4,93 | $5,21 | $4,93 | 139,40K |
| 2026-07-27 | $4,91 | +1,45 % | $4,85 | $5,05 | $4,80 | 157,50K |
| 2026-07-24 | $4,84 | -1,63 % | $4,97 | $5,03 | $4,78 | 116,70K |
| 2026-07-23 | $4,92 | -3,53 % | $5,07 | $5,20 | $4,85 | 100,40K |
| 2026-07-22 | $5,10 | -2,49 % | $5,16 | $5,23 | $5,08 | 102,90K |
| 2026-07-21 | $5,23 | -1,32 % | $5,19 | $5,36 | $5,15 | 53,00K |
| 2026-07-20 | $5,30 | -1,30 % | $5,45 | $5,48 | $5,28 | 93,90K |
| 2026-07-17 | $5,37 | -1,47 % | $5,45 | $5,65 | $5,08 | 187,20K |
| 2026-07-16 | $5,45 | -1,98 % | $5,51 | $5,65 | $5,44 | 78,10K |
| 2026-07-15 | $5,56 | +0,54 % | $5,56 | $5,66 | $5,55 | 57,60K |
| 2026-07-14 | $5,53 | -1,43 % | $5,62 | $5,77 | $5,53 | 77,60K |
| 2026-07-13 | $5,61 | -0,88 % | $5,63 | $5,74 | $5,54 | 98,70K |
| 2026-07-10 | $5,66 | +1,25 % | $5,52 | $5,69 | $5,52 | 50,90K |
| 2026-07-09 | $5,59 | -0,53 % | $5,60 | $5,70 | $5,44 | 50,60K |
| 2026-07-08 | $5,62 | +1,26 % | $5,55 | $5,74 | $5,26 | 184,00K |
| 2026-07-07 | $5,55 | -4,31 % | $5,91 | $5,97 | $5,48 | 111,50K |
| 2026-07-06 | $5,80 | -2,36 % | $5,89 | $5,99 | $5,79 | 97,40K |
| 2026-07-02 | $5,94 | -0,17 % | $5,96 | $6,04 | $5,83 | 77,40K |
| 2026-07-01 | $5,95 | +3,66 % | $5,78 | $6,12 | $5,56 | 190,00K |
| 2026-06-30 | $5,74 | -7,12 % | $6,09 | $6,41 | $5,66 | 204,80K |
| 2026-06-29 | $6,18 | -3,13 % | $6,40 | $6,50 | $5,86 | 180,40K |
| 2026-06-26 | $6,38 | +7,23 % | $5,96 | $6,54 | $5,80 | 903,80K |
| 2026-06-25 | $5,95 | +1,54 % | $5,88 | $6,00 | $5,86 | 68,00K |
| 2026-06-24 | $5,86 | -0,51 % | $5,83 | $5,96 | $5,75 | 98,10K |
| 2026-06-23 | $5,89 | +0,17 % | $5,78 | $6,00 | $5,64 | 72,90K |
| 2026-06-22 | $5,88 | +0,51 % | $5,81 | $6,00 | $5,49 | 114,30K |
| 2026-06-18 | $5,85 | +2,99 % | $5,66 | $5,89 | $5,58 | 167,80K |
| 2026-06-17 | $5,68 | +1,07 % | $5,69 | $5,74 | $5,52 | 72,90K |
| 2026-06-16 | $5,62 | +0,36 % | $5,68 | $5,72 | $5,49 | 72,70K |
| 2026-06-15 | $5,60 | +0,72 % | $5,64 | $5,74 | $5,50 | 67,70K |
| 2026-06-12 | $5,56 | +1,09 % | $5,41 | $5,68 | $5,40 | 111,50K |
| 2026-06-11 | $5,50 | +2,23 % | $5,48 | $5,51 | $5,28 | 65,40K |
| 2026-06-10 | $5,38 | -0,74 % | $5,43 | $5,54 | $5,26 | 129,50K |
| 2026-06-09 | $5,42 | +2,26 % | $5,30 | $5,46 | $5,24 | 80,00K |
| 2026-06-08 | $5,30 | +2,32 % | $5,17 | $5,36 | $5,17 | 47,20K |
| 2026-06-05 | $5,18 | +1,17 % | $5,04 | $5,43 | $5,01 | 176,50K |
| 2026-06-04 | $5,12 | +3,23 % | $5,05 | $5,20 | $4,94 | 64,20K |
| 2026-06-03 | $4,96 | -9,65 % | $5,39 | $5,39 | $4,94 | 124,30K |
| 2026-06-02 | $5,49 | +2,43 % | $5,32 | $5,50 | $5,06 | 89,40K |
| 2026-06-01 | $5,36 | +3,28 % | $5,20 | $5,39 | $5,07 | 51,80K |
| 2026-05-29 | $5,19 | -0,38 % | $5,16 | $5,34 | $5,01 | 91,80K |
| 2026-05-28 | $5,21 | +0,77 % | $5,09 | $5,31 | $4,89 | 59,50K |
| 2026-05-27 | $5,17 | +2,17 % | $5,05 | $5,19 | $4,95 | 60,70K |