Citizens Community Bancorp, Inc. CZWI
NASDAQ · Vereinigte Staaten · Finanzen
$21,30+0,10 (+0,47 %)
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 | $21,30 | +0,47 % | $21,35 | $21,60 | $21,18 | 24,90K |
| 2026-10-01 | $21,20 | +0,43 % | $21,07 | $21,32 | $20,59 | 32,50K |
| 2026-09-30 | $21,11 | -0,66 % | $21,16 | $21,27 | $21,01 | 23,00K |
| 2026-09-29 | $21,25 | +0,62 % | $21,05 | $21,25 | $20,96 | 24,10K |
| 2026-09-28 | $21,12 | -1,03 % | $21,14 | $21,22 | $20,95 | 45,90K |
| 2026-09-25 | $21,34 | +0,61 % | $21,29 | $21,72 | $21,28 | 28,40K |
| 2026-09-24 | $21,21 | -0,09 % | $21,29 | $21,33 | $21,08 | 31,60K |
| 2026-09-23 | $21,23 | -1,85 % | $21,59 | $21,59 | $21,16 | 36,70K |
| 2026-09-22 | $21,63 | +1,17 % | $21,57 | $21,64 | $21,27 | 31,40K |
| 2026-09-21 | $21,38 | -2,24 % | $21,79 | $21,84 | $21,09 | 40,20K |
| 2026-09-18 | $21,87 | +1,86 % | $21,46 | $21,92 | $20,99 | 230,20K |
| 2026-09-17 | $21,47 | -0,05 % | $21,66 | $21,72 | $21,22 | 27,70K |
| 2026-09-16 | $21,48 | -1,47 % | $21,69 | $21,77 | $21,29 | 56,60K |
| 2026-09-15 | $21,80 | -0,09 % | $21,83 | $21,88 | $21,62 | 37,60K |
| 2026-09-14 | $21,82 | -0,27 % | $21,88 | $22,16 | $21,72 | 41,10K |
| 2026-09-11 | $21,88 | -0,77 % | $22,17 | $22,56 | $21,80 | 41,80K |
| 2026-09-10 | $22,05 | -0,05 % | $21,93 | $22,22 | $21,56 | 67,30K |
| 2026-09-09 | $22,06 | -0,18 % | $22,08 | $22,66 | $21,89 | 64,30K |
| 2026-09-08 | $22,10 | +0,14 % | $21,94 | $22,43 | $21,87 | 164,90K |
| 2026-09-04 | $22,07 | +1,10 % | $21,86 | $24,00 | $21,82 | 50,60K |
| 2026-09-03 | $21,83 | +1,68 % | $21,67 | $22,11 | $21,67 | 52,80K |
| 2026-09-02 | $21,47 | +3,72 % | $20,94 | $21,63 | $20,94 | 68,30K |
| 2026-09-01 | $20,70 | -0,62 % | $20,85 | $20,85 | $20,68 | 37,00K |
| 2026-08-31 | $20,83 | -0,90 % | $21,06 | $21,06 | $20,63 | 42,80K |
| 2026-08-28 | $21,02 | +0,72 % | $20,98 | $21,16 | $20,87 | 34,10K |
| 2026-08-27 | $20,87 | +0,48 % | $20,72 | $20,95 | $20,56 | 23,30K |
| 2026-08-26 | $20,77 | -0,38 % | $20,80 | $20,92 | $20,75 | 26,80K |
| 2026-08-25 | $20,85 | -0,14 % | $20,94 | $20,94 | $20,75 | 12,30K |
| 2026-08-24 | $20,88 | -0,90 % | $21,01 | $21,19 | $20,85 | 28,10K |
| 2026-08-21 | $21,07 | +0,81 % | $20,93 | $21,22 | $20,71 | 81,30K |
| 2026-08-20 | $20,90 | -0,24 % | $20,96 | $21,20 | $20,82 | 38,10K |
| 2026-08-19 | $20,95 | -1,04 % | $21,24 | $21,24 | $20,81 | 56,30K |
| 2026-08-18 | $21,17 | +1,20 % | $20,94 | $21,35 | $20,88 | 38,20K |
| 2026-08-17 | $20,92 | -0,48 % | $20,96 | $21,39 | $20,88 | 48,90K |
| 2026-08-14 | $21,02 | -0,38 % | $20,99 | $21,55 | $20,91 | 24,30K |
| 2026-08-13 | $21,10 | +1,93 % | $20,93 | $21,16 | $20,93 | 32,00K |
| 2026-08-12 | $20,70 | +0,93 % | $20,41 | $20,83 | $19,49 | 42,90K |
| 2026-08-11 | $20,51 | +0,69 % | $20,70 | $21,01 | $20,27 | 38,40K |
| 2026-08-10 | $20,37 | -2,58 % | $19,18 | $20,66 | $19,18 | 49,20K |
| 2026-08-07 | $20,91 | -3,51 % | $21,34 | $21,38 | $20,80 | 43,00K |
| 2026-08-06 | $21,67 | -0,23 % | $21,98 | $21,98 | $21,59 | 34,90K |
| 2026-08-05 | $21,72 | -0,69 % | $21,86 | $22,23 | $21,59 | 46,90K |
| 2026-08-04 | $21,87 | -0,14 % | $21,81 | $22,12 | $21,55 | 41,00K |
| 2026-08-03 | $21,90 | -0,45 % | $22,06 | $22,42 | $21,56 | 64,90K |
| 2026-07-31 | $22,00 | +0,78 % | $21,66 | $22,17 | $21,66 | 49,50K |
| 2026-07-30 | $21,83 | -0,77 % | $22,00 | $22,36 | $21,61 | 51,60K |
| 2026-07-29 | $22,00 | +2,80 % | $21,55 | $22,24 | $21,06 | 71,80K |
| 2026-07-28 | $21,40 | 0,00 % | $21,22 | $21,58 | $21,01 | 89,30K |
| 2026-07-27 | $21,40 | -9,17 % | $22,20 | $23,45 | $20,52 | 97,80K |
| 2026-07-24 | $23,56 | +2,52 % | $23,07 | $23,85 | $23,07 | 35,90K |
| 2026-07-23 | $22,98 | -0,65 % | $22,80 | $23,76 | $22,80 | 29,10K |
| 2026-07-22 | $23,13 | -0,69 % | $23,23 | $23,51 | $22,80 | 42,70K |
| 2026-07-21 | $23,29 | -0,09 % | $23,30 | $23,62 | $23,12 | 22,00K |
| 2026-07-20 | $23,31 | +0,26 % | $23,13 | $23,96 | $22,86 | 42,80K |
| 2026-07-17 | $23,25 | -1,61 % | $23,39 | $23,53 | $23,01 | 35,90K |
| 2026-07-16 | $23,63 | +1,46 % | $23,26 | $24,02 | $22,93 | 57,00K |
| 2026-07-15 | $23,29 | +1,39 % | $22,71 | $23,55 | $22,50 | 64,70K |
| 2026-07-14 | $22,97 | -0,61 % | $23,08 | $23,14 | $22,87 | 41,90K |
| 2026-07-13 | $23,11 | +0,26 % | $23,00 | $23,23 | $22,80 | 102,10K |
| 2026-07-10 | $23,05 | +0,09 % | $22,54 | $23,16 | $22,54 | 78,90K |
| 2026-07-09 | $23,03 | +2,36 % | $22,47 | $23,18 | $22,23 | 51,10K |
| 2026-07-08 | $22,50 | -3,39 % | $23,29 | $23,29 | $22,40 | 57,30K |
| 2026-07-07 | $23,29 | +0,82 % | $23,20 | $23,44 | $22,99 | 163,90K |
| 2026-07-06 | $23,10 | -2,41 % | $23,54 | $23,76 | $22,96 | 49,70K |
| 2026-07-02 | $23,67 | -1,17 % | $24,06 | $24,43 | $23,50 | 202,90K |
| 2026-07-01 | $23,95 | +2,39 % | $23,63 | $24,06 | $23,61 | 46,80K |
| 2026-06-30 | $23,39 | -0,13 % | $23,37 | $23,59 | $23,27 | 42,70K |
| 2026-06-29 | $23,42 | -0,51 % | $23,33 | $23,69 | $22,92 | 78,30K |
| 2026-06-26 | $23,54 | +3,16 % | $22,96 | $24,05 | $22,80 | 369,90K |
| 2026-06-25 | $22,82 | +2,93 % | $22,22 | $22,83 | $21,68 | 85,90K |
| 2026-06-24 | $22,17 | -3,19 % | $22,99 | $23,18 | $22,07 | 159,40K |
| 2026-06-23 | $22,90 | +3,48 % | $22,31 | $22,96 | $22,28 | 186,20K |
| 2026-06-22 | $22,13 | +3,70 % | $21,31 | $22,16 | $21,27 | 198,60K |
| 2026-06-18 | $21,34 | +0,42 % | $21,25 | $21,53 | $21,11 | 253,00K |
| 2026-06-17 | $21,25 | +0,38 % | $21,28 | $21,66 | $20,73 | 145,80K |
| 2026-06-16 | $21,17 | +1,44 % | $21,00 | $21,44 | $20,99 | 55,60K |
| 2026-06-15 | $20,87 | -2,75 % | $21,72 | $21,72 | $20,75 | 76,20K |
| 2026-06-12 | $21,46 | +3,87 % | $20,85 | $21,62 | $20,85 | 203,10K |
| 2026-06-11 | $20,66 | +1,32 % | $20,38 | $21,41 | $20,08 | 237,50K |
| 2026-06-10 | $20,39 | 0,00 % | $20,38 | $20,58 | $20,03 | 164,20K |
| 2026-06-09 | $20,39 | -1,02 % | $20,60 | $20,88 | $20,11 | 111,70K |
| 2026-06-08 | $20,60 | -0,72 % | $20,74 | $21,59 | $20,20 | 97,50K |
| 2026-06-05 | $20,75 | +0,97 % | $20,54 | $20,84 | $19,94 | 42,80K |
| 2026-06-04 | $20,55 | +0,20 % | $20,59 | $21,13 | $20,44 | 72,70K |
| 2026-06-03 | $20,51 | -4,07 % | $21,18 | $21,18 | $20,49 | 20,80K |
| 2026-06-02 | $21,38 | +6,90 % | $20,02 | $22,18 | $20,02 | 224,40K |
| 2026-06-01 | $20,00 | -1,96 % | $20,21 | $20,21 | $19,87 | 21,60K |
| 2026-05-29 | $20,40 | -1,11 % | $20,51 | $20,61 | $20,00 | 32,50K |
| 2026-05-28 | $20,63 | -0,15 % | $20,56 | $20,79 | $20,41 | 12,50K |
| 2026-05-27 | $20,66 | -0,15 % | $20,58 | $20,90 | $20,52 | 11,30K |