Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of
[ISIN: US1746104025]
Aktienkurse
19,600$
0,26%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,62 | 19,73 | 19,50 | 19,60 | 0,26% | 36.460,00 |
| 25.04.2024 | 19,69 | 19,69 | 19,47 | 19,55 | -1,51% | 15.978,00 |
| 24.04.2024 | 19,95 | 20,00 | 19,80 | 19,85 | -0,45% | 23.950,00 |
| 23.04.2024 | 19,71 | 20,02 | 19,71 | 19,94 | 1,04% | 16.798,00 |
| 22.04.2024 | 19,66 | 19,77 | 19,62 | 19,74 | 0,69% | 12.456,00 |
| 19.04.2024 | 19,41 | 19,80 | 19,38 | 19,60 | 0,80% | 17.724,00 |
| 18.04.2024 | 19,65 | 19,65 | 19,35 | 19,45 | -0,13% | 30.222,00 |
| 17.04.2024 | 19,48 | 19,90 | 19,28 | 19,47 | 0,62% | 31.505,00 |
| 16.04.2024 | 19,26 | 19,56 | 19,16 | 19,35 | -0,10% | 35.771,00 |
| 15.04.2024 | 20,06 | 20,06 | 19,30 | 19,37 | -3,82% | 55.036,00 |
| 12.04.2024 | 20,28 | 20,40 | 19,73 | 20,14 | -0,35% | 22.710,00 |
| 11.04.2024 | 20,61 | 20,61 | 20,01 | 20,21 | -0,98% | 39.157,00 |
| 10.04.2024 | 21,09 | 21,09 | 20,41 | 20,41 | -3,95% | 73.593,00 |
| 09.04.2024 | 21,43 | 21,43 | 21,21 | 21,25 | -0,79% | 33.461,00 |
| 08.04.2024 | 21,50 | 21,55 | 21,35 | 21,42 | -0,19% | 31.137,00 |
| 05.04.2024 | 21,42 | 21,57 | 21,40 | 21,46 | -0,23% | 11.861,00 |
| 04.04.2024 | 21,47 | 21,61 | 21,35 | 21,51 | 0,66% | 27.572,00 |
| 03.04.2024 | 21,48 | 21,62 | 21,31 | 21,37 | -1,25% | 30.835,00 |
| 02.04.2024 | 21,60 | 21,87 | 21,49 | 21,64 | -1,19% | 31.960,00 |
| 01.04.2024 | 21,72 | 21,95 | 21,38 | 21,90 | 0,74% | 33.485,00 |
| 28.03.2024 | 21,86 | 21,97 | 21,55 | 21,74 | -0,50% | 53.520,00 |
| 27.03.2024 | 21,57 | 21,87 | 21,41 | 21,85 | 1,35% | 38.937,00 |
| 26.03.2024 | 21,59 | 21,59 | 21,31 | 21,56 | -0,05% | 34.688,00 |
| 25.03.2024 | 21,51 | 21,59 | 21,42 | 21,57 | 0,23% | 20.474,00 |
| 22.03.2024 | 21,59 | 21,59 | 21,32 | 21,52 | 0,00% | 32.257,00 |
| 21.03.2024 | 21,30 | 21,68 | 21,30 | 21,52 | -0,55% | 34.328,00 |
| 20.03.2024 | 21,61 | 21,78 | 21,50 | 21,64 | 0,28% | 57.395,00 |
| 19.03.2024 | 21,31 | 21,62 | 21,30 | 21,58 | 0,79% | 27.184,00 |
| 18.03.2024 | 21,21 | 21,41 | 21,04 | 21,41 | -0,06% | 26.634,00 |
| 15.03.2024 | 21,31 | 21,42 | 21,03 | 21,42 | 1,05% | 21.663,00 |
| 14.03.2024 | 21,33 | 21,39 | 21,02 | 21,20 | -0,38% | 34.407,00 |
| 13.03.2024 | 21,34 | 21,48 | 21,28 | 21,28 | 0,24% | 23.272,00 |
| 12.03.2024 | 21,35 | 21,49 | 21,21 | 21,23 | -0,33% | 18.104,00 |
| 11.03.2024 | 21,22 | 21,41 | 21,20 | 21,30 | 0,42% | 21.279,00 |
| 08.03.2024 | 21,27 | 21,39 | 21,21 | 21,21 | -0,24% | 29.013,00 |
| 07.03.2024 | 21,20 | 21,42 | 21,20 | 21,26 | 0,45% | 29.809,00 |
| 06.03.2024 | 21,19 | 21,52 | 21,03 | 21,17 | 0,40% | 40.048,00 |
| 05.03.2024 | 21,00 | 21,17 | 20,95 | 21,08 | 0,91% | 20.078,00 |
| 04.03.2024 | 21,12 | 21,25 | 20,88 | 20,89 | -1,14% | 31.339,00 |
| 01.03.2024 | 21,28 | 21,30 | 20,97 | 21,13 | -0,75% | 49.066,00 |
| 29.02.2024 | 21,02 | 21,37 | 20,89 | 21,29 | 1,28% | 98.629,00 |
| 28.02.2024 | 20,89 | 21,21 | 20,80 | 21,02 | 0,91% | 29.603,00 |
| 27.02.2024 | 20,88 | 21,06 | 20,69 | 20,83 | 0,00% | 19.562,00 |
| 26.02.2024 | 20,70 | 20,89 | 20,59 | 20,83 | 0,58% | 18.805,00 |
| 23.02.2024 | 20,37 | 20,76 | 20,30 | 20,71 | 2,83% | 25.824,00 |
| 22.02.2024 | 20,55 | 20,55 | 20,14 | 20,14 | -0,30% | 36.703,00 |
| 21.02.2024 | 20,59 | 20,63 | 20,20 | 20,20 | -1,51% | 21.818,00 |
| 20.02.2024 | 20,50 | 20,64 | 20,50 | 20,51 | -0,44% | 22.592,00 |
| 16.02.2024 | 20,52 | 20,83 | 20,51 | 20,60 | -0,39% | 18.142,00 |
| 15.02.2024 | 20,70 | 20,83 | 20,41 | 20,68 | -0,10% | 16.985,00 |
| 14.02.2024 | 20,53 | 20,72 | 20,37 | 20,70 | 0,83% | 15.750,00 |
| 13.02.2024 | 20,64 | 20,79 | 20,33 | 20,53 | -1,72% | 33.750,00 |
| 12.02.2024 | 20,60 | 20,89 | 20,54 | 20,89 | 1,90% | 19.790,00 |
| 09.02.2024 | 20,38 | 20,59 | 20,15 | 20,50 | 0,99% | 25.514,00 |
| 08.02.2024 | 20,20 | 20,40 | 19,87 | 20,30 | 0,10% | 26.201,00 |
| 07.02.2024 | 20,80 | 20,80 | 20,28 | 20,28 | -2,03% | 74.150,00 |
| 06.02.2024 | 20,67 | 20,85 | 20,62 | 20,70 | 0,15% | 46.540,00 |
| 05.02.2024 | 20,73 | 20,85 | 20,52 | 20,67 | -0,29% | 34.898,00 |
| 02.02.2024 | 20,82 | 20,90 | 20,60 | 20,73 | -1,00% | 35.248,00 |
| 01.02.2024 | 20,99 | 21,12 | 20,42 | 20,94 | 0,53% | 108.298,00 |
| 31.01.2024 | 21,18 | 21,32 | 20,83 | 20,83 | -2,53% | 127.467,00 |
| 30.01.2024 | 21,30 | 21,40 | 21,19 | 21,37 | 0,71% | 16.303,00 |
| 29.01.2024 | 21,11 | 21,36 | 21,11 | 21,22 | 0,52% | 29.829,00 |
| 26.01.2024 | 21,20 | 21,43 | 21,06 | 21,11 | -0,52% | 48.977,00 |
| 25.01.2024 | 21,00 | 21,27 | 20,99 | 21,22 | 1,29% | 46.541,00 |
| 24.01.2024 | 21,01 | 21,10 | 20,87 | 20,95 | 0,10% | 31.751,00 |
| 23.01.2024 | 20,88 | 20,98 | 20,77 | 20,93 | 0,43% | 25.557,00 |
| 22.01.2024 | 20,73 | 20,94 | 20,62 | 20,84 | 1,10% | 41.761,00 |
| 19.01.2024 | 20,38 | 20,61 | 20,27 | 20,61 | 0,90% | 18.579,00 |
| 18.01.2024 | 20,53 | 20,62 | 20,41 | 20,43 | -0,05% | 30.424,00 |
| 17.01.2024 | 20,53 | 20,64 | 20,42 | 20,44 | -1,16% | 30.973,00 |
| 16.01.2024 | 20,64 | 20,80 | 20,60 | 20,68 | -0,53% | 27.906,00 |
| 12.01.2024 | 20,74 | 20,84 | 20,61 | 20,79 | 0,87% | 18.613,00 |
| 11.01.2024 | 20,48 | 20,74 | 20,28 | 20,61 | 0,44% | 28.737,00 |
| 10.01.2024 | 20,44 | 20,56 | 20,37 | 20,52 | 0,24% | 46.498,00 |
| 09.01.2024 | 20,39 | 20,71 | 20,31 | 20,47 | 0,29% | 28.117,00 |
| 08.01.2024 | 19,82 | 20,46 | 19,71 | 20,41 | 3,66% | 50.914,00 |
| 05.01.2024 | 19,63 | 19,84 | 19,60 | 19,69 | 0,31% | 28.812,00 |
| 04.01.2024 | 19,87 | 19,98 | 19,52 | 19,63 | -0,61% | 39.577,00 |
| 03.01.2024 | 19,87 | 20,11 | 19,61 | 19,75 | -0,75% | 41.120,00 |
| 02.01.2024 | 19,90 | 20,17 | 19,72 | 19,90 | 0,15% | 52.705,00 |
| 29.12.2023 | 20,19 | 20,34 | 19,87 | 19,87 | -2,12% | 69.466,00 |
| 28.12.2023 | 20,29 | 20,61 | 20,17 | 20,30 | 0,05% | 51.360,00 |
| 27.12.2023 | 20,16 | 20,33 | 19,87 | 20,29 | 0,90% | 71.128,00 |
| 26.12.2023 | 19,95 | 20,18 | 19,88 | 20,11 | 1,31% | 30.067,00 |
| 22.12.2023 | 19,85 | 20,18 | 19,79 | 19,85 | 0,51% | 45.241,00 |
| 21.12.2023 | 19,96 | 20,51 | 19,72 | 19,75 | -3,04% | 55.222,00 |
| 20.12.2023 | 20,56 | 20,80 | 20,26 | 20,37 | -1,40% | 54.105,00 |
| 19.12.2023 | 20,54 | 20,66 | 20,44 | 20,66 | 1,08% | 31.757,00 |
| 18.12.2023 | 20,43 | 20,87 | 20,23 | 20,44 | 0,05% | 70.909,00 |
| 15.12.2023 | 19,93 | 21,27 | 19,93 | 20,43 | 0,69% | 126.426,00 |
| 14.12.2023 | 19,36 | 20,29 | 19,15 | 20,29 | 5,90% | 92.914,00 |
| 13.12.2023 | 18,60 | 19,17 | 18,41 | 19,16 | 2,96% | 64.365,00 |
| 12.12.2023 | 18,18 | 18,63 | 18,03 | 18,61 | 2,42% | 66.542,00 |
| 11.12.2023 | 19,20 | 19,30 | 18,03 | 18,17 | -5,38% | 163.057,00 |
| 08.12.2023 | 19,03 | 19,20 | 18,83 | 19,20 | 0,86% | 63.244,00 |
| 07.12.2023 | 19,56 | 19,71 | 19,01 | 19,04 | -1,75% | 35.220,00 |
| 06.12.2023 | 19,90 | 19,95 | 19,38 | 19,38 | -1,57% | 38.373,00 |
| 05.12.2023 | 19,64 | 20,05 | 19,63 | 19,69 | 0,31% | 40.514,00 |
| 04.12.2023 | 19,65 | 19,94 | 19,55 | 19,63 | -1,75% | 62.749,00 |