CitroTech Inc. CITR
AMEX · Vereinigte Staaten · Industriedienstleistungen
$2,92-0,03 (-1,02 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,85 | -3,36 % | $2,90 | $3,03 | $2,81 | 68,40K |
| 2026-09-30 | $2,95 | +5,73 % | $3,01 | $3,01 | $2,65 | 84,30K |
| 2026-09-29 | $2,79 | -26,58 % | $3,78 | $3,92 | $2,79 | 116,80K |
| 2026-09-28 | $3,80 | -12,04 % | $4,28 | $4,35 | $3,74 | 49,20K |
| 2026-09-25 | $4,32 | +1,17 % | $4,27 | $4,39 | $4,11 | 21,00K |
| 2026-09-24 | $4,27 | -6,97 % | $4,32 | $4,81 | $4,12 | 43,80K |
| 2026-09-23 | $4,59 | -0,22 % | $4,56 | $4,75 | $4,35 | 37,50K |
| 2026-09-22 | $4,60 | -3,56 % | $4,93 | $4,97 | $4,60 | 105,00K |
| 2026-09-21 | $4,77 | -8,62 % | $5,12 | $5,22 | $4,77 | 47,90K |
| 2026-09-18 | $5,22 | +2,55 % | $5,15 | $5,43 | $5,05 | 91,40K |
| 2026-09-17 | $5,09 | +4,09 % | $4,97 | $5,30 | $4,87 | 120,70K |
| 2026-09-16 | $4,89 | -0,61 % | $4,93 | $5,01 | $4,83 | 46,80K |
| 2026-09-15 | $4,92 | -3,34 % | $5,05 | $5,11 | $4,86 | 59,80K |
| 2026-09-14 | $5,09 | -4,68 % | $5,37 | $5,56 | $4,91 | 18,00K |
| 2026-09-11 | $5,34 | +6,16 % | $5,04 | $5,40 | $4,84 | 17,00K |
| 2026-09-10 | $5,03 | -1,18 % | $5,07 | $5,58 | $5,00 | 72,80K |
| 2026-09-09 | $5,09 | +1,19 % | $5,04 | $5,28 | $4,90 | 38,10K |
| 2026-09-08 | $5,03 | -4,19 % | $5,27 | $5,27 | $5,00 | 20,50K |
| 2026-09-04 | $5,25 | -0,57 % | $5,30 | $5,50 | $5,10 | 21,80K |
| 2026-09-03 | $5,28 | -1,86 % | $5,40 | $5,51 | $5,26 | 9,60K |
| 2026-09-02 | $5,38 | -6,43 % | $5,84 | $5,84 | $5,38 | 21,50K |
| 2026-09-01 | $5,75 | -4,01 % | $5,94 | $5,94 | $5,75 | 17,10K |
| 2026-08-31 | $5,99 | -1,64 % | $6,13 | $6,29 | $5,94 | 28,30K |
| 2026-08-28 | $6,09 | +0,50 % | $6,11 | $6,37 | $6,02 | 21,50K |
| 2026-08-27 | $6,06 | -0,82 % | $6,13 | $6,61 | $6,06 | 20,50K |
| 2026-08-26 | $6,11 | -4,83 % | $6,49 | $6,50 | $6,07 | 19,80K |
| 2026-08-25 | $6,42 | -1,98 % | $6,57 | $6,95 | $6,42 | 85,70K |
| 2026-08-24 | $6,55 | -6,16 % | $6,77 | $7,03 | $6,36 | 90,20K |
| 2026-08-21 | $6,98 | +14,43 % | $6,16 | $7,10 | $6,06 | 54,70K |
| 2026-08-20 | $6,10 | -0,33 % | $6,07 | $6,10 | $5,77 | 22,20K |
| 2026-08-19 | $6,12 | +1,32 % | $6,18 | $6,18 | $5,85 | 26,80K |
| 2026-08-18 | $6,04 | +5,41 % | $5,80 | $6,16 | $5,75 | 29,50K |
| 2026-08-17 | $5,73 | -0,69 % | $5,76 | $6,14 | $5,57 | 21,80K |
| 2026-08-14 | $5,77 | -4,47 % | $6,04 | $6,04 | $5,75 | 19,30K |
| 2026-08-13 | $6,04 | +2,20 % | $5,73 | $6,47 | $5,64 | 41,10K |
| 2026-08-12 | $5,91 | +0,34 % | $5,85 | $6,00 | $5,66 | 9,70K |
| 2026-08-11 | $5,89 | +0,86 % | $5,84 | $6,00 | $5,51 | 42,40K |
| 2026-08-10 | $5,84 | -1,02 % | $5,91 | $5,91 | $5,50 | 22,70K |
| 2026-08-07 | $5,90 | -1,01 % | $5,78 | $5,91 | $5,47 | 6,40K |
| 2026-08-06 | $5,96 | +2,58 % | $5,74 | $5,96 | $5,57 | 51,90K |
| 2026-08-05 | $5,81 | +7,00 % | $5,58 | $5,87 | $5,45 | 10,70K |
| 2026-08-04 | $5,43 | -3,04 % | $5,77 | $6,00 | $5,43 | 57,60K |
| 2026-08-03 | $5,60 | -1,93 % | $5,65 | $5,92 | $5,47 | 14,20K |
| 2026-07-31 | $5,71 | -3,55 % | $5,92 | $6,09 | $5,71 | 13,00K |
| 2026-07-30 | $5,92 | +7,48 % | $5,67 | $5,93 | $5,60 | 10,10K |
| 2026-07-29 | $5,51 | -1,82 % | $5,65 | $5,65 | $5,20 | 5,80K |
| 2026-07-28 | $5,61 | -0,88 % | $5,64 | $5,75 | $5,50 | 15,60K |
| 2026-07-27 | $5,66 | +11,20 % | $5,10 | $5,94 | $5,10 | 32,10K |
| 2026-07-24 | $5,09 | +6,49 % | $4,70 | $5,14 | $4,70 | 8,90K |
| 2026-07-23 | $4,78 | -5,16 % | $5,12 | $5,12 | $4,66 | 16,00K |
| 2026-07-22 | $5,04 | +3,28 % | $4,98 | $5,96 | $4,91 | 65,90K |
| 2026-07-21 | $4,88 | +7,25 % | $4,46 | $5,23 | $4,45 | 46,10K |
| 2026-07-20 | $4,55 | -3,81 % | $4,52 | $5,00 | $4,35 | 45,90K |
| 2026-07-17 | $4,73 | +0,42 % | $4,79 | $4,79 | $4,50 | 15,00K |
| 2026-07-16 | $4,71 | -4,07 % | $4,89 | $4,89 | $4,71 | 8,30K |
| 2026-07-15 | $4,91 | +0,41 % | $4,65 | $4,95 | $4,65 | 25,90K |
| 2026-07-14 | $4,89 | -3,55 % | $5,06 | $5,06 | $4,68 | 83,00K |
| 2026-07-13 | $5,07 | -1,93 % | $5,17 | $5,88 | $5,07 | 20,80K |
| 2026-07-10 | $5,17 | +1,17 % | $5,26 | $5,39 | $5,08 | 11,60K |
| 2026-07-09 | $5,11 | -8,75 % | $5,70 | $5,72 | $5,09 | 27,50K |
| 2026-07-08 | $5,60 | -5,08 % | $5,80 | $5,81 | $5,59 | 9,40K |
| 2026-07-07 | $5,90 | -0,51 % | $5,96 | $6,30 | $5,75 | 21,70K |
| 2026-07-06 | $5,93 | -1,00 % | $5,87 | $6,06 | $5,80 | 11,10K |
| 2026-07-02 | $5,99 | +3,81 % | $5,75 | $6,00 | $5,75 | 48,50K |
| 2026-07-01 | $5,77 | +4,53 % | $5,54 | $5,77 | $5,34 | 46,50K |
| 2026-06-30 | $5,52 | +1,47 % | $5,46 | $5,53 | $5,38 | 26,10K |
| 2026-06-29 | $5,44 | -2,33 % | $5,54 | $5,56 | $5,27 | 27,40K |
| 2026-06-26 | $5,57 | +2,58 % | $5,34 | $5,65 | $5,10 | 37,80K |
| 2026-06-25 | $5,43 | -8,43 % | $5,96 | $6,11 | $5,21 | 105,00K |
| 2026-06-24 | $5,93 | -1,00 % | $6,19 | $6,19 | $5,88 | 12,10K |
| 2026-06-23 | $5,99 | -9,10 % | $6,63 | $6,64 | $5,99 | 40,20K |
| 2026-06-22 | $6,59 | -6,39 % | $7,03 | $7,03 | $6,34 | 43,30K |
| 2026-06-18 | $7,04 | +14,85 % | $6,27 | $7,05 | $6,23 | 291,40K |
| 2026-06-17 | $6,13 | +2,17 % | $6,15 | $6,50 | $5,92 | 43,50K |
| 2026-06-16 | $6,00 | +0,67 % | $6,12 | $6,73 | $5,97 | 89,30K |
| 2026-06-15 | $5,96 | -2,93 % | $6,27 | $6,44 | $5,89 | 33,60K |
| 2026-06-12 | $6,14 | -4,36 % | $6,53 | $6,53 | $6,03 | 32,70K |
| 2026-06-11 | $6,42 | +3,38 % | $6,20 | $6,62 | $6,20 | 50,10K |
| 2026-06-10 | $6,21 | -1,58 % | $6,47 | $6,47 | $6,21 | 47,20K |
| 2026-06-09 | $6,31 | -4,54 % | $6,71 | $6,71 | $6,26 | 50,70K |
| 2026-06-08 | $6,61 | +2,01 % | $6,80 | $6,80 | $6,45 | 55,30K |
| 2026-06-05 | $6,48 | -2,85 % | $6,61 | $6,64 | $6,00 | 80,90K |
| 2026-06-04 | $6,67 | -1,91 % | $6,71 | $6,93 | $6,55 | 22,70K |
| 2026-06-03 | $6,80 | -1,73 % | $6,99 | $7,20 | $6,76 | 42,90K |
| 2026-06-02 | $6,92 | -1,00 % | $6,96 | $7,00 | $6,51 | 26,00K |
| 2026-06-01 | $6,99 | +6,07 % | $6,75 | $7,04 | $6,68 | 36,30K |
| 2026-05-29 | $6,59 | -2,95 % | $6,61 | $6,81 | $6,50 | 69,30K |
| 2026-05-28 | $6,79 | +5,27 % | $6,44 | $6,88 | $6,27 | 36,40K |
| 2026-05-27 | $6,45 | -3,01 % | $6,65 | $6,80 | $6,25 | 29,60K |
| 2026-05-26 | $6,65 | -8,65 % | $7,27 | $7,27 | $6,59 | 12,20K |