35,145€
0,24%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,33 | 36,36 | 35,32 | 36,29 | 3,06% | - |
| 05.06.2025 | 35,17 | 35,48 | 34,58 | 35,21 | 0,07% | - |
| 04.06.2025 | 35,93 | 36,10 | 35,19 | 35,19 | -1,99% | - |
| 03.06.2025 | 34,96 | 35,96 | 34,84 | 35,90 | 2,63% | - |
| 02.06.2025 | 35,28 | 35,28 | 34,49 | 34,98 | -1,46% | - |
| 30.05.2025 | 35,52 | 35,65 | 35,10 | 35,50 | 0,16% | - |
| 29.05.2025 | 36,02 | 36,02 | 34,96 | 35,44 | 0,73% | - |
| 28.05.2025 | 35,68 | 35,88 | 35,15 | 35,19 | -1,43% | - |
| 27.05.2025 | 35,15 | 35,71 | 34,94 | 35,70 | 1,33% | - |
| 26.05.2025 | 35,01 | 35,25 | 35,00 | 35,23 | 1,17% | - |
| 23.05.2025 | 35,09 | 35,17 | 34,12 | 34,82 | -1,17% | - |
| 22.05.2025 | 35,04 | 35,53 | 34,77 | 35,23 | 0,63% | 530,00 |
| 21.05.2025 | 36,48 | 36,52 | 35,01 | 35,01 | -4,45% | - |
| 20.05.2025 | 36,81 | 37,06 | 36,51 | 36,64 | -0,97% | - |
| 19.05.2025 | 37,04 | 37,14 | 36,57 | 37,00 | -1,36% | - |
| 16.05.2025 | 37,16 | 37,69 | 36,93 | 37,51 | 0,59% | - |
| 15.05.2025 | 37,08 | 37,46 | 36,90 | 37,29 | 0,16% | - |
| 14.05.2025 | 37,46 | 37,52 | 37,00 | 37,23 | -0,49% | - |
| 13.05.2025 | 37,31 | 37,75 | 37,23 | 37,41 | -0,24% | - |
| 12.05.2025 | 35,38 | 37,85 | 35,34 | 37,50 | 7,94% | - |
| 09.05.2025 | 34,77 | 34,87 | 34,43 | 34,75 | 0,06% | - |
| 08.05.2025 | 33,94 | 35,08 | 33,84 | 34,73 | 3,14% | - |
| 07.05.2025 | 33,77 | 34,07 | 33,40 | 33,67 | 0,25% | - |
| 06.05.2025 | 34,06 | 34,15 | 33,51 | 33,59 | -1,81% | - |
| 05.05.2025 | 33,90 | 34,70 | 33,62 | 34,20 | 0,01% | - |
| 02.05.2025 | 32,93 | 34,27 | 32,72 | 34,20 | 5,08% | - |
| 30.04.2025 | 32,62 | 32,67 | 31,60 | 32,55 | -1,35% | - |
| 29.04.2025 | 32,82 | 33,14 | 32,39 | 32,99 | 1,01% | - |
| 28.04.2025 | 32,46 | 33,06 | 32,26 | 32,66 | 0,14% | - |
| 25.04.2025 | 33,18 | 33,25 | 32,38 | 32,62 | -0,79% | - |
| 24.04.2025 | 32,09 | 32,95 | 31,82 | 32,88 | 2,18% | - |
| 23.04.2025 | 32,55 | 33,51 | 32,04 | 32,18 | 2,68% | - |
| 22.04.2025 | 29,85 | 31,39 | 29,84 | 31,34 | 0,52% | - |
| 17.04.2025 | 31,47 | 31,75 | 30,75 | 31,17 | 0,04% | - |
| 16.04.2025 | 31,49 | 32,87 | 29,94 | 31,16 | -2,59% | - |
| 15.04.2025 | 31,30 | 32,41 | 31,24 | 31,99 | 2,11% | - |
| 14.04.2025 | 30,73 | 31,69 | 30,63 | 31,33 | 2,05% | - |
| 11.04.2025 | 31,11 | 31,25 | 29,66 | 30,70 | -1,07% | - |
| 10.04.2025 | 34,13 | 34,25 | 30,12 | 31,03 | -9,32% | - |
| 09.04.2025 | 30,51 | 34,82 | 29,78 | 34,22 | 8,98% | - |
| 08.04.2025 | 32,26 | 33,92 | 30,85 | 31,40 | -1,58% | - |
| 07.04.2025 | 30,21 | 33,18 | 29,55 | 31,90 | 1,91% | - |
| 04.04.2025 | 32,55 | 32,70 | 29,74 | 31,31 | -4,65% | - |
| 03.04.2025 | 37,04 | 37,14 | 32,83 | 32,83 | -14,44% | - |
| 02.04.2025 | 37,56 | 38,41 | 36,91 | 38,37 | 2,11% | - |
| 01.04.2025 | 37,78 | 37,94 | 37,13 | 37,58 | -0,75% | - |
| 31.03.2025 | 37,12 | 38,03 | 36,61 | 37,87 | 1,84% | - |
| 28.03.2025 | 38,20 | 38,45 | 36,90 | 37,18 | -2,43% | - |
| 27.03.2025 | 39,06 | 39,13 | 37,90 | 38,11 | -2,45% | - |
| 26.03.2025 | 39,15 | 39,96 | 37,93 | 39,06 | -2,78% | - |
| 25.03.2025 | 39,10 | 40,18 | 38,97 | 40,18 | 4,82% | - |
| 24.03.2025 | 38,27 | 39,49 | 38,23 | 38,33 | -1,43% | - |
| 21.03.2025 | 37,88 | 38,90 | 37,26 | 38,89 | 0,36% | - |
| 20.03.2025 | 38,06 | 38,75 | 37,73 | 38,75 | 1,45% | - |
| 19.03.2025 | 37,53 | 39,32 | 37,30 | 38,20 | 1,08% | - |
| 18.03.2025 | 37,35 | 38,41 | 37,17 | 37,79 | 2,64% | - |
| 17.03.2025 | 37,27 | 37,82 | 36,78 | 36,82 | -4,13% | - |
| 14.03.2025 | 36,78 | 38,41 | 36,64 | 38,41 | 4,44% | - |
| 13.03.2025 | 37,18 | 37,86 | 36,51 | 36,77 | 0,73% | - |
| 12.03.2025 | 36,63 | 37,50 | 36,38 | 36,51 | 0,90% | - |
| 11.03.2025 | 36,73 | 37,05 | 35,81 | 36,18 | -1,73% | - |
| 10.03.2025 | 38,29 | 38,36 | 36,13 | 36,82 | -4,06% | - |
| 07.03.2025 | 39,17 | 39,26 | 37,37 | 38,38 | -2,28% | - |
| 06.03.2025 | 39,98 | 39,99 | 38,76 | 39,28 | -2,24% | - |
| 05.03.2025 | 41,23 | 41,23 | 39,73 | 40,17 | -2,22% | - |
| 04.03.2025 | 43,03 | 43,03 | 40,16 | 41,09 | -4,30% | - |
| 03.03.2025 | 44,03 | 44,19 | 42,60 | 42,93 | -2,64% | 177,00 |
| 28.02.2025 | 43,48 | 44,25 | 43,37 | 44,10 | 1,59% | - |
| 27.02.2025 | 43,04 | 44,07 | 42,93 | 43,41 | 1,16% | - |
| 26.02.2025 | 42,41 | 43,27 | 42,34 | 42,91 | 1,62% | - |
| 25.02.2025 | 42,39 | 43,16 | 41,84 | 42,23 | -0,41% | - |
| 24.02.2025 | 42,93 | 43,23 | 42,18 | 42,40 | -1,21% | - |
| 21.02.2025 | 44,02 | 44,53 | 42,75 | 42,92 | -2,40% | - |
| 20.02.2025 | 45,34 | 45,71 | 43,64 | 43,97 | -3,29% | - |
| 19.02.2025 | 44,79 | 45,96 | 44,34 | 45,47 | 1,52% | - |
| 18.02.2025 | 44,43 | 45,07 | 44,29 | 44,79 | 1,02% | - |
| 17.02.2025 | 44,23 | 44,37 | 44,19 | 44,34 | 0,37% | - |
| 14.02.2025 | 44,08 | 44,56 | 43,49 | 44,17 | 0,32% | - |
| 13.02.2025 | 44,32 | 44,79 | 43,70 | 44,03 | -0,84% | - |
| 12.02.2025 | 45,53 | 45,62 | 44,16 | 44,41 | -2,44% | - |
| 11.02.2025 | 45,85 | 46,09 | 44,88 | 45,52 | -0,94% | - |
| 10.02.2025 | 46,52 | 46,80 | 45,74 | 45,95 | -0,99% | - |
| 07.02.2025 | 46,54 | 46,81 | 45,89 | 46,41 | -0,23% | - |
| 06.02.2025 | 45,94 | 46,55 | 45,85 | 46,52 | 1,56% | - |
| 05.02.2025 | 45,13 | 45,85 | 44,96 | 45,80 | 1,10% | - |
| 04.02.2025 | 44,96 | 45,69 | 44,68 | 45,31 | 0,60% | - |
| 03.02.2025 | 45,76 | 45,99 | 44,39 | 45,04 | -1,77% | - |
| 31.01.2025 | 46,23 | 46,68 | 45,47 | 45,85 | -1,36% | - |
| 30.01.2025 | 45,79 | 46,87 | 45,46 | 46,48 | 1,62% | - |
| 29.01.2025 | 45,36 | 46,59 | 45,35 | 45,74 | 0,79% | - |
| 28.01.2025 | 45,38 | 45,65 | 44,67 | 45,38 | 0,05% | - |
| 27.01.2025 | 45,03 | 45,70 | 44,70 | 45,35 | 0,29% | - |
| 24.01.2025 | 45,24 | 45,64 | 44,88 | 45,22 | -0,51% | - |
| 23.01.2025 | 45,16 | 45,96 | 45,15 | 45,45 | 0,63% | - |
| 22.01.2025 | 46,60 | 46,70 | 45,10 | 45,17 | -2,57% | - |
| 21.01.2025 | 45,82 | 46,80 | 45,77 | 46,36 | 1,46% | - |
| 20.01.2025 | 46,13 | 46,18 | 45,66 | 45,69 | -1,29% | - |
| 17.01.2025 | 45,56 | 46,84 | 43,91 | 46,29 | 1,83% | - |
| 16.01.2025 | 45,80 | 46,06 | 44,40 | 45,46 | -0,61% | - |
| 15.01.2025 | 44,42 | 45,88 | 44,34 | 45,73 | 3,06% | - |