Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of
[ISIN: US1746104025]
Aktienkurse
19,450$
-0,66%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,45 | 19,58 | 19,31 | 19,46 | -0,61% | 58.318,00 |
| 11.12.2025 | 19,55 | 19,65 | 19,42 | 19,58 | 0,46% | 36.392,00 |
| 10.12.2025 | 19,30 | 19,55 | 19,25 | 19,49 | 0,78% | 67.170,00 |
| 09.12.2025 | 19,30 | 19,38 | 19,24 | 19,34 | 0,21% | 54.134,00 |
| 08.12.2025 | 19,25 | 19,37 | 19,12 | 19,30 | 0,31% | 61.102,00 |
| 05.12.2025 | 19,39 | 19,40 | 19,05 | 19,24 | -0,77% | 92.202,00 |
| 04.12.2025 | 19,38 | 19,59 | 19,35 | 19,39 | -0,56% | 66.434,00 |
| 03.12.2025 | 19,36 | 19,53 | 19,25 | 19,50 | 0,52% | 43.873,00 |
| 02.12.2025 | 19,31 | 19,45 | 19,21 | 19,40 | 0,62% | 77.972,00 |
| 01.12.2025 | 19,08 | 19,29 | 19,05 | 19,28 | 0,84% | 55.564,00 |
| 28.11.2025 | 19,29 | 19,29 | 19,10 | 19,12 | -0,60% | 23.542,00 |
| 26.11.2025 | 19,14 | 19,28 | 19,11 | 19,24 | 0,60% | 38.404,00 |
| 25.11.2025 | 19,13 | 19,17 | 19,04 | 19,12 | 0,05% | 52.430,00 |
| 24.11.2025 | 19,17 | 19,26 | 19,03 | 19,11 | -0,31% | 35.443,00 |
| 21.11.2025 | 18,96 | 19,19 | 18,92 | 19,17 | 1,00% | 34.709,00 |
| 20.11.2025 | 19,11 | 19,18 | 18,94 | 18,98 | -0,84% | 53.348,00 |
| 19.11.2025 | 19,23 | 19,23 | 19,03 | 19,14 | -0,16% | 29.962,00 |
| 18.11.2025 | 19,26 | 19,39 | 19,07 | 19,17 | 0,05% | 46.080,00 |
| 17.11.2025 | 19,60 | 19,62 | 19,09 | 19,16 | -1,66% | 60.656,00 |
| 14.11.2025 | 19,70 | 19,74 | 19,45 | 19,48 | -0,95% | 45.911,00 |
| 13.11.2025 | 19,80 | 19,81 | 19,60 | 19,67 | -0,67% | 32.837,00 |
| 12.11.2025 | 19,80 | 19,88 | 19,73 | 19,80 | -0,04% | 38.373,00 |
| 11.11.2025 | 19,77 | 19,81 | 19,68 | 19,81 | 0,56% | 35.173,00 |
| 10.11.2025 | 19,75 | 19,82 | 19,70 | 19,70 | 0,20% | 37.688,00 |
| 07.11.2025 | 19,65 | 19,76 | 19,59 | 19,66 | -0,51% | 25.020,00 |
| 06.11.2025 | 19,86 | 19,86 | 19,66 | 19,76 | -0,18% | 37.028,00 |
| 05.11.2025 | 19,87 | 19,90 | 19,76 | 19,79 | 0,02% | 26.197,00 |
| 04.11.2025 | 19,80 | 20,01 | 19,75 | 19,79 | -0,85% | 28.841,00 |
| 03.11.2025 | 20,02 | 20,10 | 19,91 | 19,96 | 0,30% | 43.445,00 |
| 31.10.2025 | 19,87 | 19,99 | 19,78 | 19,90 | 0,15% | 49.579,00 |
| 30.10.2025 | 20,07 | 20,11 | 19,87 | 19,87 | -1,14% | 33.918,00 |
| 29.10.2025 | 20,25 | 20,39 | 20,09 | 20,10 | -0,98% | 37.343,00 |
| 28.10.2025 | 20,26 | 20,30 | 20,19 | 20,30 | 0,20% | 22.695,00 |
| 27.10.2025 | 20,35 | 20,41 | 20,25 | 20,26 | -0,05% | 25.119,00 |
| 24.10.2025 | 20,30 | 20,38 | 20,19 | 20,27 | 0,05% | 21.904,00 |
| 23.10.2025 | 20,18 | 20,30 | 20,18 | 20,26 | 0,00% | 16.294,00 |
| 22.10.2025 | 20,22 | 20,30 | 20,16 | 20,26 | -0,30% | 26.943,00 |
| 21.10.2025 | 20,20 | 20,39 | 20,20 | 20,32 | 0,54% | 13.136,00 |
| 20.10.2025 | 20,18 | 20,27 | 20,16 | 20,21 | 0,40% | 19.484,00 |
| 17.10.2025 | 20,30 | 20,35 | 20,03 | 20,13 | -0,40% | 22.164,00 |
| 16.10.2025 | 20,42 | 20,56 | 20,15 | 20,21 | -1,13% | 30.190,00 |
| 15.10.2025 | 20,35 | 20,50 | 20,33 | 20,44 | 0,69% | 15.238,00 |
| 14.10.2025 | 20,35 | 20,50 | 20,30 | 20,30 | -0,54% | 21.189,00 |
| 13.10.2025 | 20,49 | 20,56 | 20,38 | 20,41 | -0,05% | 14.576,00 |
| 10.10.2025 | 20,60 | 20,82 | 20,30 | 20,42 | -0,87% | 36.034,00 |
| 09.10.2025 | 20,74 | 20,74 | 20,53 | 20,60 | -0,48% | 29.030,00 |
| 08.10.2025 | 20,81 | 20,85 | 20,70 | 20,70 | -0,29% | 37.071,00 |
| 07.10.2025 | 20,84 | 20,94 | 20,71 | 20,76 | -0,53% | 18.229,00 |
| 06.10.2025 | 20,84 | 20,96 | 20,83 | 20,87 | 0,14% | 47.587,00 |
| 03.10.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,33% | 1.748,00 |
| 02.10.2025 | 20,87 | 20,95 | 20,80 | 20,91 | -0,10% | 15.622,00 |
| 01.10.2025 | 20,78 | 20,95 | 20,72 | 20,93 | 0,72% | 19.020,00 |
| 30.09.2025 | 20,69 | 20,79 | 20,45 | 20,78 | 0,43% | 37.084,00 |
| 29.09.2025 | 20,68 | 20,73 | 20,52 | 20,69 | 0,00% | 24.992,00 |
| 26.09.2025 | 20,77 | 20,77 | 20,67 | 20,69 | -0,05% | 7.198,00 |
| 25.09.2025 | 20,81 | 20,89 | 20,58 | 20,70 | -1,10% | 24.756,00 |
| 24.09.2025 | 21,01 | 21,01 | 20,71 | 20,93 | 0,05% | 25.063,00 |
| 23.09.2025 | 21,16 | 21,16 | 20,83 | 20,92 | -0,38% | 34.915,00 |
| 22.09.2025 | 21,14 | 21,14 | 20,95 | 21,00 | -1,04% | 23.815,00 |
| 19.09.2025 | 21,24 | 21,28 | 21,00 | 21,22 | -1,53% | 32.830,00 |
| 18.09.2025 | 21,45 | 21,65 | 21,36 | 21,55 | 0,67% | 58.922,00 |
| 17.09.2025 | 21,55 | 21,70 | 21,31 | 21,41 | 0,03% | 45.947,00 |
| 16.09.2025 | 21,32 | 21,40 | 21,18 | 21,40 | 0,35% | 43.703,00 |
| 15.09.2025 | 21,04 | 21,35 | 20,86 | 21,33 | 1,89% | 57.025,00 |
| 12.09.2025 | 20,92 | 21,09 | 20,88 | 20,93 | -0,29% | 12.821,00 |
| 11.09.2025 | 20,92 | 21,06 | 20,92 | 20,99 | 0,72% | 54.245,00 |
| 10.09.2025 | 20,89 | 20,97 | 20,84 | 20,84 | 0,19% | 56.505,00 |
| 09.09.2025 | 20,64 | 20,80 | 20,52 | 20,80 | 0,78% | 36.052,00 |
| 08.09.2025 | 20,45 | 20,65 | 20,45 | 20,64 | 0,93% | 30.207,00 |
| 05.09.2025 | 20,29 | 20,50 | 20,15 | 20,45 | 1,49% | 42.960,00 |
| 04.09.2025 | 20,03 | 20,15 | 20,00 | 20,15 | 0,90% | 28.930,00 |
| 03.09.2025 | 19,95 | 20,08 | 19,93 | 19,97 | 0,55% | 23.519,00 |
| 02.09.2025 | 19,90 | 20,01 | 19,83 | 19,86 | -0,75% | 28.306,00 |
| 29.08.2025 | 20,26 | 20,29 | 20,01 | 20,01 | -1,57% | 173.707,00 |
| 28.08.2025 | 20,27 | 20,39 | 20,21 | 20,33 | 0,00% | 106.556,00 |
| 27.08.2025 | 20,20 | 20,34 | 20,12 | 20,33 | 0,25% | 50.049,00 |
| 26.08.2025 | 20,16 | 20,37 | 20,07 | 20,28 | 0,32% | 82.272,00 |
| 25.08.2025 | 20,34 | 20,41 | 20,14 | 20,22 | -0,17% | 25.470,00 |
| 22.08.2025 | 19,95 | 20,25 | 19,95 | 20,25 | 1,50% | 27.798,00 |
| 21.08.2025 | 20,00 | 20,00 | 19,94 | 19,95 | 0,00% | 27.971,00 |
| 20.08.2025 | 19,92 | 20,01 | 19,89 | 19,95 | 0,25% | 41.913,00 |
| 19.08.2025 | 19,97 | 20,12 | 19,90 | 19,90 | -0,25% | 23.991,00 |
| 18.08.2025 | 19,88 | 19,98 | 19,79 | 19,95 | 0,50% | 17.645,00 |
| 15.08.2025 | 19,94 | 20,02 | 19,85 | 19,85 | -0,45% | 26.065,00 |
| 14.08.2025 | 20,08 | 20,14 | 19,93 | 19,94 | -0,80% | 31.714,00 |
| 13.08.2025 | 20,06 | 20,13 | 20,01 | 20,10 | 0,68% | 28.961,00 |
| 12.08.2025 | 19,94 | 20,00 | 19,89 | 19,97 | 0,03% | 32.652,00 |
| 11.08.2025 | 20,00 | 20,04 | 19,87 | 19,96 | 0,10% | 19.126,00 |
| 08.08.2025 | 19,86 | 20,03 | 19,82 | 19,94 | 0,25% | 38.921,00 |
| 07.08.2025 | 20,14 | 20,14 | 19,85 | 19,89 | -0,50% | 24.531,00 |
| 06.08.2025 | 20,14 | 20,25 | 19,86 | 19,99 | -0,84% | 56.060,00 |
| 05.08.2025 | 20,37 | 20,43 | 20,14 | 20,16 | -1,03% | 137.314,00 |
| 04.08.2025 | 20,35 | 20,42 | 20,00 | 20,37 | 1,15% | 44.959,00 |
| 01.08.2025 | 20,00 | 20,27 | 19,92 | 20,14 | 0,44% | 29.865,00 |
| 31.07.2025 | 19,77 | 20,08 | 19,69 | 20,05 | 1,62% | 83.799,00 |
| 30.07.2025 | 19,90 | 20,21 | 19,72 | 19,73 | -0,55% | 55.166,00 |
| 29.07.2025 | 19,50 | 19,87 | 19,42 | 19,84 | 1,74% | 28.630,00 |
| 28.07.2025 | 19,54 | 19,60 | 19,45 | 19,50 | -0,61% | 28.508,00 |
| 25.07.2025 | 19,64 | 19,72 | 19,55 | 19,62 | 0,41% | 25.503,00 |
| 24.07.2025 | 19,44 | 19,54 | 19,41 | 19,54 | 0,31% | 26.195,00 |