Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of
[ISIN: US1746104025]
Aktienkurse
21,490$
0,23%
Echtzeit-Aktienkurs Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of
Bid:
Ask:
Aktienkurse zur Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 0,23% | 40,00 |
| 04.11.2024 | 21,19 | 21,62 | 21,12 | 21,44 | 1,37% | 24.752,00 |
| 01.11.2024 | 21,40 | 21,51 | 21,14 | 21,15 | -0,94% | 16.635,00 |
| 31.10.2024 | 21,76 | 21,76 | 21,24 | 21,35 | -1,39% | 99.366,00 |
| 30.10.2024 | 21,66 | 21,94 | 21,65 | 21,65 | -0,05% | 21.481,00 |
| 29.10.2024 | 21,65 | 21,73 | 21,50 | 21,66 | -0,46% | 16.241,00 |
| 28.10.2024 | 21,86 | 21,86 | 21,71 | 21,76 | -0,18% | 17.688,00 |
| 25.10.2024 | 21,80 | 21,87 | 21,70 | 21,80 | 0,55% | 44.552,00 |
| 24.10.2024 | 21,75 | 21,82 | 21,62 | 21,68 | -0,14% | 14.885,00 |
| 23.10.2024 | 21,96 | 21,96 | 21,65 | 21,71 | -1,32% | 21.508,00 |
| 22.10.2024 | 21,96 | 22,13 | 21,80 | 22,00 | 0,22% | 29.974,00 |
| 21.10.2024 | 22,38 | 22,44 | 21,80 | 21,95 | -2,00% | 40.742,00 |
| 18.10.2024 | 22,55 | 22,58 | 22,40 | 22,40 | -0,58% | 17.817,00 |
| 17.10.2024 | 22,50 | 22,67 | 22,41 | 22,53 | 0,04% | 19.219,00 |
| 16.10.2024 | 22,47 | 22,68 | 22,42 | 22,52 | 0,76% | 20.847,00 |
| 15.10.2024 | 22,30 | 22,61 | 22,27 | 22,35 | 0,54% | 23.614,00 |
| 14.10.2024 | 22,02 | 22,36 | 22,02 | 22,23 | 0,36% | 21.330,00 |
| 11.10.2024 | 21,76 | 22,17 | 21,76 | 22,15 | 1,79% | 17.136,00 |
| 10.10.2024 | 21,90 | 22,04 | 21,76 | 21,76 | -0,59% | 14.806,00 |
| 09.10.2024 | 22,15 | 22,39 | 21,89 | 21,89 | -1,26% | 38.563,00 |
| 08.10.2024 | 22,00 | 22,26 | 22,00 | 22,17 | 0,82% | 13.346,00 |
| 07.10.2024 | 22,31 | 22,51 | 21,96 | 21,99 | -1,39% | 37.197,00 |
| 04.10.2024 | 22,66 | 22,66 | 22,30 | 22,30 | -1,11% | 26.151,00 |
| 03.10.2024 | 22,61 | 22,84 | 22,55 | 22,55 | -0,75% | 26.605,00 |
| 02.10.2024 | 22,76 | 22,83 | 22,57 | 22,72 | 0,26% | 25.209,00 |
| 01.10.2024 | 22,80 | 22,80 | 22,52 | 22,66 | -0,35% | 26.514,00 |
| 30.09.2024 | 22,95 | 22,96 | 22,47 | 22,74 | -0,39% | 36.639,00 |
| 27.09.2024 | 23,01 | 23,19 | 22,83 | 22,83 | -0,78% | 35.349,00 |
| 26.09.2024 | 23,07 | 23,15 | 22,91 | 23,01 | 0,17% | 16.744,00 |
| 25.09.2024 | 22,96 | 23,05 | 22,91 | 22,97 | 0,05% | 11.405,00 |
| 24.09.2024 | 22,99 | 22,99 | 22,75 | 22,96 | 0,26% | 25.896,00 |
| 23.09.2024 | 23,07 | 23,08 | 22,82 | 22,90 | -0,35% | 41.069,00 |
| 20.09.2024 | 23,07 | 23,07 | 22,80 | 22,98 | -1,71% | 29.348,00 |
| 19.09.2024 | 23,00 | 23,38 | 22,92 | 23,38 | 1,83% | 35.925,00 |
| 18.09.2024 | 23,05 | 23,22 | 22,84 | 22,96 | 0,00% | 22.281,00 |
| 17.09.2024 | 22,94 | 23,05 | 22,88 | 22,96 | 0,13% | 25.441,00 |
| 16.09.2024 | 22,77 | 22,95 | 22,65 | 22,93 | 0,92% | 32.918,00 |
| 13.09.2024 | 22,57 | 22,72 | 22,22 | 22,72 | 0,93% | 20.677,00 |
| 12.09.2024 | 22,30 | 22,51 | 22,23 | 22,51 | 0,85% | 27.419,00 |
| 11.09.2024 | 22,18 | 22,36 | 22,04 | 22,32 | 0,77% | 25.953,00 |
| 10.09.2024 | 22,10 | 22,20 | 21,90 | 22,15 | 0,45% | 34.233,00 |
| 09.09.2024 | 21,80 | 22,05 | 21,80 | 22,05 | 1,15% | 19.472,00 |
| 06.09.2024 | 22,01 | 22,04 | 21,71 | 21,80 | -1,22% | 36.944,00 |
| 05.09.2024 | 21,78 | 22,07 | 21,78 | 22,07 | 0,68% | 38.830,00 |
| 04.09.2024 | 21,61 | 21,96 | 21,56 | 21,92 | 1,74% | 23.411,00 |
| 03.09.2024 | 21,50 | 21,68 | 21,50 | 21,55 | 0,49% | 18.454,00 |
| 30.08.2024 | 21,79 | 21,79 | 21,40 | 21,44 | -0,97% | 48.511,00 |
| 29.08.2024 | 21,39 | 21,70 | 21,39 | 21,65 | 0,86% | 50.433,00 |
| 28.08.2024 | 21,42 | 21,60 | 21,41 | 21,47 | 0,40% | 18.524,00 |
| 27.08.2024 | 21,23 | 21,38 | 21,23 | 21,38 | 0,33% | 16.768,00 |
| 26.08.2024 | 21,27 | 21,44 | 21,19 | 21,31 | 0,42% | 58.073,00 |
| 23.08.2024 | 21,06 | 21,22 | 20,95 | 21,22 | 1,92% | 33.234,00 |
| 22.08.2024 | 20,97 | 21,09 | 20,82 | 20,82 | -0,86% | 21.830,00 |
| 21.08.2024 | 20,95 | 21,16 | 20,94 | 21,00 | 0,67% | 50.741,00 |
| 20.08.2024 | 20,96 | 20,98 | 20,73 | 20,86 | -0,10% | 21.594,00 |
| 19.08.2024 | 20,96 | 21,15 | 20,84 | 20,88 | -0,38% | 33.444,00 |
| 16.08.2024 | 21,18 | 21,28 | 20,95 | 20,96 | -0,06% | 58.335,00 |
| 15.08.2024 | 21,00 | 21,10 | 20,83 | 20,97 | -0,56% | 38.404,00 |
| 14.08.2024 | 20,55 | 21,17 | 20,55 | 21,09 | 2,83% | 50.136,00 |
| 13.08.2024 | 20,23 | 20,52 | 20,23 | 20,51 | 1,79% | 16.168,00 |
| 12.08.2024 | 20,21 | 20,33 | 20,07 | 20,15 | -0,64% | 19.731,00 |
| 09.08.2024 | 20,37 | 20,47 | 20,13 | 20,28 | -0,88% | 26.275,00 |
| 08.08.2024 | 20,40 | 20,50 | 20,09 | 20,46 | -0,05% | 34.703,00 |
| 07.08.2024 | 20,13 | 20,47 | 19,98 | 20,47 | 1,43% | 27.095,00 |
| 06.08.2024 | 19,84 | 20,27 | 19,79 | 20,18 | 1,47% | 42.401,00 |
| 05.08.2024 | 19,58 | 20,11 | 19,53 | 19,89 | -2,14% | 36.161,00 |
| 02.08.2024 | 20,32 | 20,45 | 20,15 | 20,33 | -0,71% | 39.607,00 |
| 01.08.2024 | 20,32 | 20,47 | 20,14 | 20,47 | 1,04% | 46.663,00 |
| 31.07.2024 | 20,74 | 20,83 | 20,07 | 20,26 | -2,55% | 113.441,00 |
| 30.07.2024 | 20,73 | 20,80 | 20,54 | 20,79 | 0,48% | 17.578,00 |
| 29.07.2024 | 20,71 | 20,79 | 20,54 | 20,69 | 0,19% | 26.036,00 |
| 26.07.2024 | 20,64 | 20,73 | 20,51 | 20,65 | 0,73% | 11.423,00 |
| 25.07.2024 | 20,62 | 20,82 | 20,50 | 20,50 | -0,19% | 29.583,00 |
| 24.07.2024 | 20,73 | 20,81 | 20,54 | 20,54 | -0,53% | 51.731,00 |
| 23.07.2024 | 20,89 | 20,91 | 20,63 | 20,65 | -0,82% | 18.692,00 |
| 22.07.2024 | 20,73 | 20,95 | 20,71 | 20,82 | 0,43% | 16.813,00 |
| 19.07.2024 | 20,47 | 20,85 | 20,45 | 20,73 | 0,53% | 39.668,00 |
| 18.07.2024 | 20,55 | 20,85 | 20,33 | 20,62 | 0,19% | 111.359,00 |
| 17.07.2024 | 20,68 | 20,79 | 20,55 | 20,58 | -0,51% | 32.527,00 |
| 16.07.2024 | 20,73 | 20,78 | 20,64 | 20,69 | 0,27% | 28.732,00 |
| 15.07.2024 | 20,56 | 20,70 | 20,45 | 20,63 | 0,15% | 29.025,00 |
| 12.07.2024 | 20,73 | 20,83 | 20,57 | 20,60 | -0,32% | 19.360,00 |
| 11.07.2024 | 20,47 | 20,80 | 20,37 | 20,67 | 1,85% | 31.988,00 |
| 10.07.2024 | 20,00 | 20,57 | 19,88 | 20,29 | 1,45% | 69.528,00 |
| 09.07.2024 | 19,85 | 20,07 | 19,73 | 20,00 | 0,96% | 48.389,00 |
| 08.07.2024 | 19,80 | 19,90 | 19,70 | 19,81 | 0,66% | 32.597,00 |
| 05.07.2024 | 19,66 | 19,80 | 19,66 | 19,68 | 0,10% | 28.285,00 |
| 03.07.2024 | 19,74 | 19,80 | 19,62 | 19,66 | 0,20% | 19.690,00 |
| 02.07.2024 | 19,73 | 19,75 | 19,57 | 19,62 | 0,15% | 33.393,00 |
| 01.07.2024 | 19,65 | 19,75 | 19,50 | 19,59 | -0,31% | 39.075,00 |
| 28.06.2024 | 19,75 | 19,87 | 19,63 | 19,65 | 0,26% | 37.343,00 |
| 27.06.2024 | 19,78 | 19,84 | 19,55 | 19,60 | -0,51% | 61.618,00 |
| 26.06.2024 | 19,67 | 19,71 | 19,43 | 19,70 | 0,15% | 17.529,00 |
| 25.06.2024 | 19,46 | 19,72 | 19,42 | 19,67 | 1,57% | 33.230,00 |
| 24.06.2024 | 19,52 | 19,69 | 19,37 | 19,37 | -1,30% | 24.451,00 |
| 21.06.2024 | 19,58 | 19,75 | 19,46 | 19,62 | -1,90% | 30.566,00 |
| 20.06.2024 | 19,77 | 20,00 | 19,75 | 20,00 | 0,76% | 37.129,00 |
| 18.06.2024 | 19,68 | 19,87 | 19,64 | 19,85 | 0,51% | 42.226,00 |
| 17.06.2024 | 19,66 | 19,76 | 19,56 | 19,75 | 0,77% | 35.233,00 |
| 14.06.2024 | 19,78 | 19,78 | 19,56 | 19,60 | -0,05% | 15.219,00 |