40,450€
-1,15%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,91 | 42,00 | 40,54 | 41,65 | 1,78% | 127,00 |
| 19.12.2024 | 41,15 | 42,26 | 40,65 | 40,92 | -0,59% | - |
| 18.12.2024 | 42,65 | 43,73 | 41,14 | 41,16 | -3,50% | - |
| 17.12.2024 | 43,40 | 43,45 | 42,50 | 42,66 | -1,90% | - |
| 16.12.2024 | 43,50 | 43,74 | 43,19 | 43,48 | -0,10% | - |
| 13.12.2024 | 43,53 | 43,82 | 43,10 | 43,53 | 0,07% | - |
| 12.12.2024 | 43,89 | 44,33 | 43,14 | 43,50 | -1,26% | - |
| 11.12.2024 | 44,08 | 44,74 | 43,93 | 44,05 | -0,12% | - |
| 10.12.2024 | 43,53 | 45,83 | 43,21 | 44,10 | 1,20% | - |
| 09.12.2024 | 44,56 | 44,58 | 43,31 | 43,58 | -2,06% | - |
| 06.12.2024 | 43,98 | 44,58 | 43,86 | 44,50 | 0,71% | - |
| 05.12.2024 | 44,32 | 44,82 | 43,89 | 44,18 | -0,34% | - |
| 04.12.2024 | 44,63 | 44,87 | 43,70 | 44,33 | -0,42% | - |
| 03.12.2024 | 44,85 | 44,99 | 44,23 | 44,52 | -0,66% | - |
| 02.12.2024 | 45,65 | 46,29 | 44,78 | 44,82 | -0,36% | - |
| 29.11.2024 | 45,65 | 45,90 | 44,97 | 44,98 | -1,68% | - |
| 28.11.2024 | 45,70 | 45,77 | 45,65 | 45,74 | 0,37% | - |
| 27.11.2024 | 45,91 | 46,17 | 45,36 | 45,58 | -0,66% | - |
| 26.11.2024 | 46,27 | 46,30 | 45,73 | 45,88 | -0,68% | - |
| 25.11.2024 | 45,72 | 46,87 | 45,61 | 46,19 | 0,95% | - |
| 22.11.2024 | 44,70 | 45,93 | 44,61 | 45,76 | 2,53% | - |
| 21.11.2024 | 43,73 | 45,11 | 43,66 | 44,63 | 1,95% | - |
| 20.11.2024 | 43,60 | 44,05 | 43,46 | 43,78 | 0,77% | - |
| 19.11.2024 | 43,98 | 44,14 | 43,16 | 43,44 | -1,20% | - |
| 18.11.2024 | 44,40 | 44,47 | 43,87 | 43,97 | -1,00% | - |
| 15.11.2024 | 43,96 | 44,62 | 43,78 | 44,41 | 0,32% | - |
| 14.11.2024 | 43,94 | 44,49 | 43,80 | 44,27 | 0,72% | - |
| 13.11.2024 | 43,61 | 44,87 | 43,48 | 43,95 | 0,62% | - |
| 12.11.2024 | 43,67 | 44,14 | 43,50 | 43,68 | 0,16% | - |
| 11.11.2024 | 42,79 | 44,32 | 42,79 | 43,61 | 2,01% | - |
| 08.11.2024 | 42,72 | 43,25 | 42,36 | 42,76 | 0,34% | - |
| 07.11.2024 | 44,76 | 45,09 | 42,49 | 42,61 | -5,32% | - |
| 06.11.2024 | 40,03 | 45,03 | 40,00 | 45,01 | 16,37% | - |
| 05.11.2024 | 38,27 | 38,92 | 38,11 | 38,68 | 1,15% | - |
| 04.11.2024 | 38,39 | 38,44 | 37,78 | 38,24 | -1,03% | - |
| 01.11.2024 | 38,76 | 39,47 | 38,19 | 38,63 | 0,99% | - |
| 31.10.2024 | 39,22 | 39,54 | 38,25 | 38,26 | -3,28% | - |
| 30.10.2024 | 38,65 | 39,68 | 38,46 | 39,55 | 1,72% | - |
| 29.10.2024 | 39,53 | 39,91 | 38,73 | 38,89 | -1,61% | - |
| 28.10.2024 | 38,60 | 39,78 | 38,44 | 39,52 | 2,78% | - |
| 25.10.2024 | 38,56 | 39,08 | 38,34 | 38,46 | -0,25% | - |
| 24.10.2024 | 38,34 | 38,88 | 38,14 | 38,55 | 0,33% | - |
| 23.10.2024 | 38,22 | 38,66 | 38,15 | 38,43 | -0,32% | - |
| 22.10.2024 | 37,88 | 38,66 | 37,70 | 38,55 | 1,51% | - |
| 21.10.2024 | 39,13 | 39,27 | 37,86 | 37,98 | -2,83% | - |
| 18.10.2024 | 38,84 | 39,18 | 38,50 | 39,09 | 0,47% | - |
| 17.10.2024 | 39,04 | 39,37 | 38,44 | 38,90 | -0,41% | - |
| 16.10.2024 | 39,89 | 40,62 | 38,06 | 39,07 | -2,17% | - |
| 15.10.2024 | 39,77 | 40,74 | 39,62 | 39,93 | 0,64% | - |
| 14.10.2024 | 38,99 | 39,78 | 38,76 | 39,68 | 1,82% | - |
| 11.10.2024 | 37,76 | 39,11 | 37,58 | 38,97 | 3,14% | - |
| 10.10.2024 | 37,88 | 38,26 | 37,62 | 37,78 | -0,31% | - |
| 09.10.2024 | 37,79 | 38,13 | 37,53 | 37,90 | 0,95% | - |
| 08.10.2024 | 37,48 | 37,88 | 37,39 | 37,54 | 0,01% | - |
| 07.10.2024 | 37,52 | 37,99 | 37,22 | 37,54 | 0,09% | - |
| 04.10.2024 | 36,32 | 37,70 | 36,28 | 37,51 | 3,35% | - |
| 03.10.2024 | 36,26 | 36,31 | 35,63 | 36,29 | 0,12% | - |
| 02.10.2024 | 35,99 | 36,56 | 35,82 | 36,25 | 0,55% | - |
| 01.10.2024 | 36,83 | 37,08 | 35,65 | 36,05 | -2,30% | - |
| 30.09.2024 | 36,52 | 36,94 | 36,20 | 36,90 | 1,00% | 290,00 |
| 27.09.2024 | 36,34 | 36,86 | 36,12 | 36,53 | 0,79% | - |
| 26.09.2024 | 36,23 | 36,62 | 36,05 | 36,25 | 0,25% | - |
| 25.09.2024 | 36,30 | 36,48 | 36,00 | 36,16 | -0,87% | - |
| 24.09.2024 | 36,93 | 37,26 | 36,31 | 36,47 | -1,23% | - |
| 23.09.2024 | 37,36 | 37,75 | 36,85 | 36,93 | -1,01% | - |
| 20.09.2024 | 37,79 | 37,86 | 37,07 | 37,30 | -1,36% | - |
| 19.09.2024 | 36,82 | 38,04 | 36,75 | 37,82 | 3,11% | - |
| 18.09.2024 | 36,50 | 37,17 | 36,25 | 36,67 | 0,56% | - |
| 17.09.2024 | 36,48 | 37,24 | 36,29 | 36,47 | -0,03% | - |
| 16.09.2024 | 36,12 | 36,72 | 36,02 | 36,48 | 0,81% | - |
| 13.09.2024 | 35,81 | 36,58 | 35,81 | 36,19 | 0,84% | - |
| 12.09.2024 | 36,09 | 36,15 | 35,60 | 35,89 | -0,25% | - |
| 11.09.2024 | 36,05 | 36,21 | 35,02 | 35,98 | -0,79% | - |
| 10.09.2024 | 37,48 | 37,81 | 35,94 | 36,26 | -3,50% | - |
| 09.09.2024 | 36,84 | 37,76 | 36,83 | 37,58 | 2,39% | - |
| 06.09.2024 | 37,44 | 38,01 | 36,59 | 36,70 | -2,03% | - |
| 05.09.2024 | 37,87 | 38,25 | 37,31 | 37,46 | -1,12% | - |
| 04.09.2024 | 38,45 | 38,81 | 37,78 | 37,88 | -2,01% | - |
| 03.09.2024 | 38,87 | 39,01 | 38,42 | 38,66 | -0,62% | - |
| 02.09.2024 | 38,96 | 38,96 | 38,79 | 38,90 | -0,13% | - |
| 30.08.2024 | 38,57 | 38,98 | 38,51 | 38,96 | 1,26% | - |
| 29.08.2024 | 38,46 | 38,92 | 38,10 | 38,47 | 0,09% | - |
| 28.08.2024 | 37,94 | 38,55 | 37,85 | 38,44 | 1,71% | - |
| 27.08.2024 | 38,24 | 38,30 | 37,75 | 37,79 | -1,27% | - |
| 26.08.2024 | 38,35 | 38,79 | 38,22 | 38,28 | -0,11% | - |
| 23.08.2024 | 37,26 | 38,69 | 37,26 | 38,32 | 2,83% | - |
| 22.08.2024 | 36,91 | 37,54 | 36,85 | 37,27 | 1,01% | - |
| 21.08.2024 | 37,09 | 37,40 | 36,60 | 36,89 | -0,38% | - |
| 20.08.2024 | 37,56 | 37,62 | 36,97 | 37,03 | -1,34% | - |
| 19.08.2024 | 37,32 | 37,71 | 37,24 | 37,54 | 0,31% | - |
| 16.08.2024 | 37,03 | 37,62 | 36,74 | 37,42 | 1,15% | - |
| 15.08.2024 | 36,52 | 37,60 | 36,45 | 36,99 | 1,53% | - |
| 14.08.2024 | 36,14 | 36,50 | 35,93 | 36,44 | 0,98% | - |
| 13.08.2024 | 36,17 | 36,56 | 35,90 | 36,08 | -0,18% | - |
| 12.08.2024 | 36,27 | 37,43 | 36,02 | 36,15 | -0,30% | - |
| 09.08.2024 | 36,43 | 36,59 | 36,11 | 36,26 | -0,46% | - |
| 08.08.2024 | 35,07 | 36,46 | 34,93 | 36,42 | 3,62% | - |
| 07.08.2024 | 35,84 | 36,66 | 35,13 | 35,15 | -1,07% | - |
| 06.08.2024 | 35,39 | 36,15 | 34,67 | 35,53 | 1,67% | - |
| 05.08.2024 | 35,51 | 35,61 | 33,54 | 34,95 | -2,68% | 100,00 |