Citizens Financial Group Inc.
[WKN: A12BD3 | ISIN: US1746101054]
Aktienkurse
37,010$ -1,15%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid: Ask:

Aktienkurse zur Citizens Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 37,33 37,34 36,97 37,02 -1,12% -
24.04.2025 36,40 37,53 36,29 37,44 2,60% 4.389.027,00
23.04.2025 36,87 38,05 36,29 36,49 1,87% 4.647.646,00
22.04.2025 35,00 35,88 34,92 35,82 3,86% 4.961.052,00
21.04.2025 35,16 35,30 33,95 34,49 -2,71% 5.947.545,00
17.04.2025 35,73 36,01 35,41 35,45 -0,03% 4.655.137,00
16.04.2025 35,74 36,62 34,88 35,46 -1,77% 8.753.912,00
15.04.2025 35,91 36,56 35,85 36,10 1,43% 7.316.816,00
14.04.2025 35,62 35,85 34,87 35,59 2,21% 7.366.065,00
11.04.2025 34,40 35,17 33,73 34,82 0,09% 6.848.141,00
10.04.2025 36,48 36,48 33,71 34,79 -7,15% 9.122.045,00
09.04.2025 33,81 38,12 32,83 37,47 8,92% 10.045.826,00
08.04.2025 36,27 36,72 33,77 34,40 -1,26% 5.873.487,00
07.04.2025 33,42 36,37 32,77 34,84 1,66% 7.997.267,00
04.04.2025 34,31 34,90 32,60 34,27 -5,38% 8.827.734,00
03.04.2025 39,50 39,50 36,20 36,22 -13,06% 6.962.257,00
02.04.2025 40,19 41,68 40,05 41,66 2,64% 3.274.838,00
01.04.2025 40,67 40,94 40,14 40,59 -0,93% 3.935.398,00
31.03.2025 39,89 41,13 39,57 40,97 1,79% 5.132.663,00
28.03.2025 41,10 41,56 39,92 40,25 -2,42% 3.525.234,00
27.03.2025 42,00 42,17 41,24 41,25 -1,76% 3.023.445,00
26.03.2025 42,47 43,04 41,85 41,99 -0,66% 3.087.249,00
25.03.2025 42,42 42,65 42,13 42,27 0,07% 4.050.250,00
24.03.2025 41,90 42,51 41,62 42,24 2,55% 4.815.464,00
21.03.2025 40,66 41,42 40,36 41,19 0,49% 17.066.783,00
20.03.2025 40,89 41,72 40,85 40,99 -0,89% 4.114.507,00
19.03.2025 41,01 41,80 40,66 41,36 0,98% 3.510.419,00
18.03.2025 41,00 41,27 40,58 40,96 0,24% 4.117.317,00
17.03.2025 40,51 41,06 40,12 40,86 0,39% 3.793.763,00
14.03.2025 40,17 40,75 39,91 40,70 2,44% 4.880.487,00
13.03.2025 40,66 40,78 39,63 39,73 -1,83% 5.315.502,00
12.03.2025 40,54 40,75 39,64 40,47 1,40% 5.917.286,00
11.03.2025 39,66 40,44 39,10 39,91 0,25% 10.095.584,00
10.03.2025 40,82 40,98 39,12 39,81 -4,39% 7.375.644,00
07.03.2025 42,26 42,35 40,57 41,64 -1,72% 5.012.144,00
06.03.2025 42,97 42,98 41,98 42,37 -2,24% 4.290.630,00
05.03.2025 43,57 43,96 42,76 43,34 -0,57% 5.540.247,00
04.03.2025 44,48 44,61 42,15 43,59 -3,24% 7.131.467,00
03.03.2025 45,96 46,37 44,60 45,05 -1,57% 3.702.287,00
28.02.2025 45,49 46,13 45,00 45,77 1,33% 3.821.752,00
27.02.2025 45,13 45,94 44,86 45,17 0,40% 2.800.488,00
26.02.2025 44,71 45,47 44,51 44,99 1,31% 3.697.454,00
25.02.2025 44,65 45,36 43,94 44,41 0,09% 3.831.671,00
24.02.2025 45,33 45,35 44,14 44,37 -1,14% 2.715.042,00
21.02.2025 46,53 46,53 44,73 44,88 -2,82% 2.873.771,00
20.02.2025 47,53 47,79 45,67 46,18 -2,55% 3.970.030,00
19.02.2025 46,24 47,91 46,24 47,39 1,26% 6.633.164,00
18.02.2025 46,50 47,06 46,35 46,80 0,97% 2.664.679,00
14.02.2025 46,18 46,82 46,16 46,35 0,65% 2.325.625,00
13.02.2025 46,21 46,34 45,55 46,05 -0,24% 3.134.870,00
12.02.2025 46,56 46,68 45,91 46,16 -2,14% 3.428.856,00
11.02.2025 47,12 47,68 46,42 47,17 -0,40% 4.720.171,00
10.02.2025 47,91 48,10 47,16 47,36 -1,19% 3.368.502,00
07.02.2025 48,35 48,42 47,41 47,93 -0,81% 2.068.211,00
06.02.2025 48,02 48,37 47,55 48,32 1,41% 3.169.114,00
05.02.2025 47,46 47,71 46,83 47,65 1,30% 3.801.697,00
04.02.2025 46,60 47,43 46,50 47,04 1,44% 2.939.075,00
03.02.2025 46,14 46,99 45,53 46,37 -2,52% 4.664.770,00
31.01.2025 47,78 48,26 47,17 47,57 -1,63% 5.102.368,00
30.01.2025 48,11 48,88 47,94 48,36 1,55% 3.827.744,00
29.01.2025 47,24 48,45 47,24 47,62 0,57% 3.363.397,00
28.01.2025 47,41 47,69 46,55 47,35 -0,42% 3.861.831,00
27.01.2025 47,50 48,04 47,08 47,55 0,19% 2.654.819,00
24.01.2025 47,01 48,01 47,01 47,46 0,25% 2.317.641,00
23.01.2025 47,19 47,81 47,18 47,34 0,66% 3.845.654,00
22.01.2025 48,01 48,15 46,97 47,03 -2,65% 4.488.273,00
21.01.2025 48,08 48,69 47,82 48,31 1,62% 4.295.442,00
17.01.2025 46,29 48,28 45,90 47,54 1,58% 6.399.890,00
16.01.2025 46,70 47,04 45,71 46,80 -0,59% 6.053.506,00
15.01.2025 47,28 47,51 46,54 47,08 3,02% 4.279.654,00
14.01.2025 44,71 45,84 44,55 45,70 3,49% 4.091.961,00
13.01.2025 43,05 44,20 42,96 44,16 1,99% 4.302.045,00
10.01.2025 44,00 44,11 43,08 43,30 -3,31% 4.074.780,00
08.01.2025 44,58 44,93 43,84 44,78 0,18% 2.617.811,00
07.01.2025 45,07 45,49 44,30 44,70 -0,22% 2.778.631,00
06.01.2025 44,94 45,47 44,56 44,80 0,54% 4.662.604,00
03.01.2025 43,70 44,59 42,97 44,56 2,20% 2.635.923,00
02.01.2025 44,05 44,40 43,52 43,60 -0,37% 2.666.432,00
31.12.2024 43,68 44,12 43,46 43,76 0,46% 2.648.762,00
30.12.2024 43,23 43,92 42,86 43,56 -0,14% 2.580.371,00
27.12.2024 43,62 44,23 43,36 43,62 -0,64% 2.102.121,00
26.12.2024 43,69 44,03 43,52 43,90 -0,23% 2.156.343,00
24.12.2024 43,58 44,00 43,44 44,00 0,99% 831.834,00
23.12.2024 43,14 43,77 43,08 43,57 0,28% 2.052.761,00
20.12.2024 42,18 43,81 42,14 43,45 2,36% 12.936.638,00
19.12.2024 43,66 43,91 42,13 42,45 -0,49% 5.509.079,00
18.12.2024 45,45 45,51 42,63 42,66 -4,65% 4.574.938,00
17.12.2024 45,20 45,51 44,58 44,74 -2,06% 3.078.724,00
16.12.2024 45,81 45,88 45,36 45,68 -0,04% 2.946.479,00
13.12.2024 45,74 45,89 45,20 45,70 0,35% 4.833.038,00
12.12.2024 46,11 46,36 45,30 45,54 -1,49% 3.878.946,00
11.12.2024 46,49 46,92 46,09 46,23 -0,37% 6.510.377,00
10.12.2024 46,41 48,17 45,48 46,40 0,94% 6.743.006,00
09.12.2024 46,95 47,04 45,74 45,97 -2,25% 4.429.427,00
06.12.2024 46,86 47,16 46,31 47,03 0,56% 2.616.846,00
05.12.2024 46,83 47,42 46,64 46,77 0,36% 3.396.268,00
04.12.2024 46,80 46,87 46,05 46,60 -0,43% 2.762.381,00
03.12.2024 47,27 47,33 46,49 46,80 -0,59% 3.542.948,00
02.12.2024 48,14 48,23 46,88 47,08 -2,20% 4.491.127,00
29.11.2024 48,27 48,39 47,57 48,14 -0,04% 1.977.683,00