44,873$
-2,83%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 46,28 | 47,91 | 46,24 | 47,39 | 1,26% | 6.633.164,00 |
| 18.02.2025 | 46,50 | 47,06 | 46,35 | 46,80 | 0,71% | 2.664.679,00 |
| 17.02.2025 | 46,47 | 46,48 | 46,39 | 46,47 | 0,26% | - |
| 14.02.2025 | 46,18 | 46,82 | 46,16 | 46,35 | 0,65% | 2.325.625,00 |
| 13.02.2025 | 46,28 | 46,34 | 45,55 | 46,05 | -0,24% | 3.134.870,00 |
| 12.02.2025 | 46,60 | 46,68 | 45,91 | 46,16 | -2,14% | 3.428.856,00 |
| 11.02.2025 | 47,22 | 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 | 47,30 | 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 | 46,03 | 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 | 48,13 | 48,88 | 47,94 | 48,36 | 1,55% | 3.827.744,00 |
| 29.01.2025 | 47,25 | 48,45 | 47,24 | 47,62 | 0,57% | 3.363.397,00 |
| 28.01.2025 | 47,69 | 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 | 47,27 | 47,81 | 47,18 | 47,34 | 0,66% | 3.845.654,00 |
| 22.01.2025 | 48,13 | 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 | 47,22 | 47,51 | 46,54 | 47,08 | 3,02% | 4.279.654,00 |
| 14.01.2025 | 44,57 | 45,84 | 44,55 | 45,70 | 3,49% | 4.091.961,00 |
| 13.01.2025 | 43,00 | 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 | 45,24 | 45,49 | 44,30 | 44,70 | -0,22% | 2.778.631,00 |
| 06.01.2025 | 44,82 | 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 | 43,71 | 43,91 | 42,13 | 42,45 | -0,49% | 5.509.079,00 |
| 18.12.2024 | 45,46 | 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 | 45,88 | 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 | 46,15 | 46,36 | 45,30 | 45,54 | -1,49% | 3.878.946,00 |
| 11.12.2024 | 46,51 | 46,92 | 46,09 | 46,23 | -0,37% | 6.510.377,00 |
| 10.12.2024 | 46,31 | 48,17 | 45,48 | 46,40 | 0,94% | 6.743.006,00 |
| 09.12.2024 | 47,00 | 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 | 46,81 | 47,42 | 46,64 | 46,77 | 0,36% | 3.396.268,00 |
| 04.12.2024 | 46,85 | 46,87 | 46,05 | 46,60 | -0,43% | 2.762.381,00 |
| 03.12.2024 | 47,17 | 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 |
| 27.11.2024 | 48,43 | 48,75 | 47,93 | 48,16 | 0,12% | 2.120.496,00 |
| 26.11.2024 | 48,21 | 48,58 | 47,98 | 48,10 | -0,74% | 2.582.138,00 |
| 25.11.2024 | 48,00 | 49,25 | 48,00 | 48,46 | 1,70% | 4.462.469,00 |
| 22.11.2024 | 47,03 | 47,83 | 46,68 | 47,65 | 1,88% | 2.761.022,00 |
| 21.11.2024 | 46,52 | 47,32 | 46,44 | 46,77 | 1,41% | 3.583.405,00 |
| 20.11.2024 | 46,14 | 46,34 | 45,76 | 46,12 | 0,15% | 2.420.910,00 |
| 19.11.2024 | 45,93 | 46,34 | 45,71 | 46,05 | -1,12% | 3.718.839,00 |
| 18.11.2024 | 46,69 | 46,97 | 46,45 | 46,57 | -0,45% | 4.758.470,00 |
| 15.11.2024 | 46,40 | 46,98 | 46,14 | 46,78 | 0,43% | 3.793.968,00 |
| 14.11.2024 | 46,56 | 47,01 | 46,26 | 46,58 | 0,34% | 2.838.684,00 |
| 13.11.2024 | 46,73 | 47,48 | 46,29 | 46,42 | 0,00% | 2.994.165,00 |
| 12.11.2024 | 46,14 | 46,88 | 46,14 | 46,42 | -0,13% | 3.259.620,00 |
| 11.11.2024 | 46,34 | 47,21 | 46,26 | 46,48 | 1,46% | 4.430.495,00 |
| 08.11.2024 | 46,30 | 46,35 | 45,58 | 45,81 | -0,48% | 6.097.550,00 |
| 07.11.2024 | 47,82 | 47,91 | 45,81 | 46,03 | -4,72% | 5.227.891,00 |
| 06.11.2024 | 45,08 | 48,35 | 44,76 | 48,31 | 14,42% | 11.578.790,00 |
| 05.11.2024 | 41,71 | 42,46 | 41,59 | 42,22 | 1,51% | 2.971.738,00 |
| 04.11.2024 | 41,82 | 41,88 | 41,21 | 41,59 | -0,55% | 4.164.642,00 |
| 01.11.2024 | 42,30 | 42,94 | 41,81 | 41,82 | -0,71% | 3.305.603,00 |
| 31.10.2024 | 42,49 | 42,94 | 42,10 | 42,12 | -1,36% | 3.933.838,00 |
| 30.10.2024 | 41,72 | 43,04 | 41,66 | 42,70 | 1,09% | 4.102.874,00 |
| 29.10.2024 | 42,50 | 42,85 | 42,09 | 42,24 | -1,17% | 3.501.345,00 |
| 28.10.2024 | 41,96 | 42,84 | 41,81 | 42,74 | 2,96% | 4.163.222,00 |
| 25.10.2024 | 42,28 | 42,29 | 41,40 | 41,51 | -0,55% | 4.645.467,00 |
| 24.10.2024 | 41,60 | 42,01 | 41,22 | 41,74 | 0,72% | 2.952.035,00 |
| 23.10.2024 | 41,29 | 41,68 | 41,09 | 41,44 | -0,41% | 3.323.518,00 |
| 22.10.2024 | 41,04 | 41,75 | 40,76 | 41,61 | 1,34% | 4.904.750,00 |
| 21.10.2024 | 42,26 | 42,61 | 40,93 | 41,06 | -3,32% | 6.356.883,00 |
| 18.10.2024 | 42,33 | 42,57 | 41,80 | 42,47 | 0,81% | 5.760.325,00 |
| 17.10.2024 | 42,00 | 42,47 | 41,58 | 42,13 | -0,66% | 7.366.640,00 |
| 16.10.2024 | 42,33 | 44,23 | 41,43 | 42,41 | -2,46% | 10.866.262,00 |
| 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 |