43,442$
-0,03%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 43,62 | 44,39 | 43,26 | 43,48 | 0,49% | 5.528.536,00 |
| 14.10.2024 | 42,64 | 43,36 | 42,30 | 43,27 | 1,55% | 4.091.119,00 |
| 11.10.2024 | 41,50 | 42,80 | 41,49 | 42,61 | 3,17% | 4.844.662,00 |
| 10.10.2024 | 41,26 | 41,77 | 41,11 | 41,30 | -0,41% | 3.741.159,00 |
| 09.10.2024 | 41,10 | 41,76 | 41,07 | 41,47 | 0,63% | 3.959.573,00 |
| 08.10.2024 | 41,18 | 41,55 | 41,00 | 41,21 | 0,10% | 5.272.796,00 |
| 07.10.2024 | 41,32 | 41,70 | 40,83 | 41,17 | -0,02% | 3.604.043,00 |
| 04.10.2024 | 40,83 | 41,38 | 40,65 | 41,18 | 2,87% | 4.677.875,00 |
| 03.10.2024 | 39,82 | 40,07 | 39,34 | 40,03 | -0,05% | 4.191.102,00 |
| 02.10.2024 | 39,70 | 40,43 | 39,61 | 40,05 | 0,33% | 4.139.334,00 |
| 01.10.2024 | 40,66 | 40,82 | 39,50 | 39,92 | -2,80% | 5.415.248,00 |
| 30.09.2024 | 40,72 | 41,21 | 40,43 | 41,07 | 0,66% | 4.017.901,00 |
| 27.09.2024 | 40,74 | 41,10 | 40,38 | 40,80 | 0,69% | 3.554.888,00 |
| 26.09.2024 | 40,66 | 40,81 | 40,27 | 40,52 | 0,70% | 4.408.207,00 |
| 25.09.2024 | 40,70 | 40,84 | 40,10 | 40,24 | -1,28% | 4.774.291,00 |
| 24.09.2024 | 41,11 | 41,49 | 40,50 | 40,76 | -0,73% | 3.808.304,00 |
| 23.09.2024 | 41,73 | 42,03 | 40,94 | 41,06 | -1,42% | 4.410.207,00 |
| 20.09.2024 | 42,03 | 42,04 | 41,39 | 41,65 | -1,33% | 9.965.718,00 |
| 19.09.2024 | 41,69 | 42,41 | 41,05 | 42,21 | 3,66% | 6.338.599,00 |
| 18.09.2024 | 40,49 | 41,56 | 40,31 | 40,72 | 0,44% | 4.328.022,00 |
| 17.09.2024 | 40,72 | 41,41 | 40,34 | 40,54 | -0,15% | 3.195.364,00 |
| 16.09.2024 | 40,24 | 40,83 | 40,24 | 40,60 | 1,27% | 3.794.058,00 |
| 13.09.2024 | 39,99 | 40,57 | 39,72 | 40,09 | 0,96% | 4.415.630,00 |
| 12.09.2024 | 39,70 | 40,05 | 39,29 | 39,71 | 0,13% | 4.846.048,00 |
| 11.09.2024 | 39,49 | 39,80 | 38,51 | 39,66 | -0,85% | 7.187.765,00 |
| 10.09.2024 | 41,60 | 41,60 | 39,62 | 40,00 | -3,50% | 8.306.249,00 |
| 09.09.2024 | 41,05 | 41,74 | 40,76 | 41,45 | 1,87% | 5.711.501,00 |
| 06.09.2024 | 41,60 | 42,09 | 40,56 | 40,69 | -2,19% | 4.990.580,00 |
| 05.09.2024 | 42,42 | 42,52 | 41,42 | 41,60 | -0,88% | 5.204.035,00 |
| 04.09.2024 | 42,50 | 42,89 | 41,85 | 41,97 | -1,64% | 4.787.956,00 |
| 03.09.2024 | 42,75 | 43,08 | 42,45 | 42,67 | -0,88% | 4.884.486,00 |
| 30.08.2024 | 42,75 | 43,07 | 42,59 | 43,05 | 0,87% | 5.165.112,00 |
| 29.08.2024 | 42,82 | 43,10 | 42,21 | 42,68 | -0,07% | 5.514.042,00 |
| 28.08.2024 | 42,27 | 42,90 | 42,16 | 42,71 | 1,04% | 7.314.290,00 |
| 27.08.2024 | 42,56 | 42,72 | 42,22 | 42,27 | -1,03% | 4.177.489,00 |
| 26.08.2024 | 43,17 | 43,29 | 42,66 | 42,71 | -0,42% | 4.037.096,00 |
| 23.08.2024 | 41,77 | 43,30 | 41,55 | 42,89 | 3,65% | 5.900.096,00 |
| 22.08.2024 | 41,23 | 41,78 | 41,11 | 41,38 | 0,61% | 2.971.584,00 |
| 21.08.2024 | 41,50 | 41,61 | 40,73 | 41,13 | -0,19% | 2.980.053,00 |
| 20.08.2024 | 41,37 | 41,57 | 41,12 | 41,21 | -0,94% | 3.523.802,00 |
| 19.08.2024 | 41,20 | 41,62 | 41,08 | 41,60 | 0,90% | 2.594.552,00 |
| 16.08.2024 | 40,59 | 41,39 | 40,59 | 41,23 | 1,58% | 3.917.597,00 |
| 15.08.2024 | 40,83 | 41,21 | 40,49 | 40,59 | 1,20% | 4.645.101,00 |
| 14.08.2024 | 39,93 | 40,21 | 39,66 | 40,11 | 1,06% | 2.691.032,00 |
| 13.08.2024 | 39,81 | 40,02 | 39,30 | 39,69 | 0,48% | 4.491.379,00 |
| 12.08.2024 | 39,90 | 40,84 | 39,37 | 39,50 | -0,23% | 5.377.814,00 |
| 09.08.2024 | 39,75 | 39,99 | 39,43 | 39,59 | -0,45% | 3.250.322,00 |
| 08.08.2024 | 38,96 | 39,81 | 38,85 | 39,77 | 3,59% | 4.651.086,00 |
| 07.08.2024 | 39,59 | 40,04 | 38,36 | 38,39 | -1,18% | 5.941.740,00 |
| 06.08.2024 | 38,16 | 39,52 | 37,87 | 38,85 | 1,44% | 5.405.649,00 |
| 05.08.2024 | 37,75 | 38,50 | 36,85 | 38,30 | -2,30% | 6.805.498,00 |
| 02.08.2024 | 39,79 | 39,84 | 38,53 | 39,20 | -3,71% | 7.856.190,00 |
| 01.08.2024 | 42,60 | 42,76 | 40,56 | 40,71 | -4,59% | 5.431.796,00 |
| 31.07.2024 | 42,58 | 43,46 | 42,52 | 42,67 | -1,23% | 5.603.044,00 |
| 30.07.2024 | 43,28 | 43,75 | 43,13 | 43,20 | 0,47% | 5.560.824,00 |
| 29.07.2024 | 43,32 | 43,50 | 42,83 | 43,00 | -0,53% | 8.362.392,00 |
| 26.07.2024 | 43,49 | 43,96 | 43,02 | 43,23 | -0,02% | 5.802.931,00 |
| 25.07.2024 | 42,20 | 43,73 | 42,20 | 43,24 | 2,42% | 9.362.650,00 |
| 24.07.2024 | 42,41 | 43,08 | 42,01 | 42,22 | -0,19% | 7.490.227,00 |
| 23.07.2024 | 41,30 | 42,62 | 41,30 | 42,30 | 2,17% | 8.802.870,00 |
| 22.07.2024 | 40,84 | 41,41 | 40,43 | 41,40 | 0,98% | 6.648.360,00 |
| 19.07.2024 | 40,57 | 41,16 | 40,33 | 41,00 | 0,61% | 5.799.130,00 |
| 18.07.2024 | 40,72 | 41,94 | 40,49 | 40,75 | -0,42% | 9.121.404,00 |
| 17.07.2024 | 39,02 | 41,37 | 38,88 | 40,92 | 3,33% | 14.373.214,00 |
| 16.07.2024 | 38,80 | 39,68 | 38,71 | 39,60 | 2,43% | 8.452.049,00 |
| 15.07.2024 | 38,80 | 39,16 | 38,34 | 38,66 | 1,20% | 4.354.780,00 |
| 12.07.2024 | 38,20 | 38,37 | 37,84 | 38,20 | 0,00% | 3.809.805,00 |
| 11.07.2024 | 37,18 | 38,27 | 37,05 | 38,20 | 4,14% | 6.667.530,00 |
| 10.07.2024 | 36,36 | 36,76 | 36,21 | 36,68 | 1,05% | 4.769.783,00 |
| 09.07.2024 | 35,51 | 36,51 | 35,46 | 36,30 | 2,11% | 5.263.313,00 |
| 08.07.2024 | 35,51 | 35,80 | 35,21 | 35,55 | 0,88% | 5.211.247,00 |
| 05.07.2024 | 35,98 | 36,11 | 35,15 | 35,24 | -2,25% | 6.431.275,00 |
| 03.07.2024 | 36,49 | 36,56 | 35,90 | 36,05 | -0,91% | 2.517.215,00 |
| 02.07.2024 | 35,61 | 36,40 | 35,58 | 36,38 | 1,54% | 4.813.070,00 |
| 01.07.2024 | 36,21 | 36,49 | 35,83 | 35,83 | -0,56% | 4.038.445,00 |
| 28.06.2024 | 35,00 | 36,06 | 34,86 | 36,03 | 4,04% | 8.195.652,00 |
| 27.06.2024 | 34,40 | 34,72 | 34,20 | 34,63 | -0,43% | 3.865.220,00 |
| 26.06.2024 | 34,83 | 34,89 | 34,40 | 34,78 | -0,60% | 2.782.143,00 |
| 25.06.2024 | 35,27 | 35,47 | 34,89 | 34,99 | -1,13% | 6.662.143,00 |
| 24.06.2024 | 34,96 | 35,69 | 34,80 | 35,39 | 1,78% | 3.601.206,00 |
| 21.06.2024 | 34,72 | 34,89 | 34,37 | 34,77 | 0,26% | 7.296.304,00 |
| 20.06.2024 | 34,60 | 34,87 | 34,47 | 34,68 | -0,26% | 3.691.673,00 |
| 18.06.2024 | 34,35 | 35,00 | 34,15 | 34,77 | 0,78% | 6.284.246,00 |
| 17.06.2024 | 34,04 | 34,51 | 33,67 | 34,50 | 1,26% | 4.936.985,00 |
| 14.06.2024 | 34,01 | 34,35 | 33,71 | 34,07 | -1,22% | 3.156.427,00 |
| 13.06.2024 | 34,91 | 35,11 | 34,34 | 34,49 | -1,91% | 4.897.049,00 |
| 12.06.2024 | 34,92 | 35,82 | 34,92 | 35,16 | 3,50% | 7.147.949,00 |
| 11.06.2024 | 33,98 | 34,15 | 33,50 | 33,97 | -1,19% | 6.270.684,00 |
| 10.06.2024 | 33,92 | 34,68 | 32,82 | 34,38 | 0,67% | 12.071.763,00 |
| 07.06.2024 | 33,66 | 34,41 | 33,64 | 34,15 | 0,26% | 3.702.293,00 |
| 06.06.2024 | 34,18 | 34,39 | 33,87 | 34,06 | -0,15% | 3.224.230,00 |
| 05.06.2024 | 34,36 | 34,40 | 33,89 | 34,11 | -0,18% | 3.703.320,00 |
| 04.06.2024 | 34,26 | 34,87 | 34,04 | 34,17 | -1,58% | 5.428.693,00 |
| 03.06.2024 | 35,67 | 35,72 | 34,39 | 34,72 | -1,62% | 3.849.166,00 |
| 31.05.2024 | 34,52 | 35,36 | 34,48 | 35,29 | 2,56% | 7.351.238,00 |
| 30.05.2024 | 34,60 | 34,62 | 34,10 | 34,41 | 0,61% | 3.084.671,00 |
| 29.05.2024 | 33,96 | 34,24 | 33,59 | 34,20 | -1,33% | 3.803.147,00 |
| 28.05.2024 | 35,32 | 35,55 | 34,48 | 34,66 | -1,95% | 4.331.976,00 |
| 24.05.2024 | 35,25 | 35,50 | 35,14 | 35,35 | 0,65% | 2.349.535,00 |
| 23.05.2024 | 35,98 | 36,05 | 34,96 | 35,12 | -2,20% | 3.425.807,00 |