36,538€
1,20%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 36,07 | 36,69 | 36,02 | 36,38 | 0,75% | - |
| 13.09.2024 | 36,07 | 36,11 | 36,07 | 36,11 | 0,68% | 564,00 |
| 12.09.2024 | 36,07 | 36,15 | 35,60 | 35,86 | 1,42% | - |
| 11.09.2024 | 36,12 | 36,21 | 35,02 | 35,36 | -1,78% | - |
| 10.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -3,83% | 27,00 |
| 09.09.2024 | 37,14 | 37,44 | 37,07 | 37,44 | 1,49% | 15,00 |
| 06.09.2024 | 37,94 | 37,94 | 36,89 | 36,89 | -2,17% | 119,00 |
| 05.09.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -1,41% | 266,00 |
| 04.09.2024 | 38,43 | 38,81 | 38,21 | 38,25 | -1,14% | - |
| 03.09.2024 | 38,71 | 38,71 | 38,69 | 38,69 | -0,96% | 28,00 |
| 02.09.2024 | 39,01 | 39,06 | 38,69 | 39,06 | 1,28% | 19,00 |
| 30.08.2024 | 38,53 | 38,84 | 38,53 | 38,57 | -0,91% | - |
| 29.08.2024 | 38,92 | 38,92 | 38,92 | 38,92 | 1,65% | 129,00 |
| 28.08.2024 | 37,77 | 38,29 | 37,77 | 38,29 | 0,60% | 75,00 |
| 27.08.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -1,46% | 1,00 |
| 26.08.2024 | 38,60 | 38,63 | 38,60 | 38,63 | 0,84% | 55,00 |
| 23.08.2024 | 37,46 | 38,31 | 37,46 | 38,31 | 4,44% | 24,00 |
| 21.08.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -1,54% | 8,00 |
| 20.08.2024 | 37,75 | 37,75 | 37,25 | 37,25 | 0,30% | 154,00 |
| 19.08.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 0,87% | 1,00 |
| 16.08.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -1,10% | 76,00 |
| 15.08.2024 | 36,72 | 37,50 | 36,72 | 37,23 | 3,69% | 120,00 |
| 13.08.2024 | 36,01 | 36,01 | 35,91 | 35,91 | -1,58% | 300,00 |
| 12.08.2024 | 36,11 | 36,48 | 36,11 | 36,48 | 1,01% | 640,00 |
| 08.08.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -1,00% | 100,00 |
| 07.08.2024 | 35,93 | 36,58 | 35,63 | 36,48 | 2,56% | 34,00 |
| 06.08.2024 | 35,57 | 35,57 | 35,57 | 35,57 | 1,63% | 282,00 |
| 05.08.2024 | 35,34 | 35,34 | 34,81 | 35,00 | -2,97% | 609,00 |
| 02.08.2024 | 37,31 | 37,31 | 35,57 | 36,07 | -7,96% | 527,00 |
| 01.08.2024 | 39,65 | 39,65 | 39,19 | 39,19 | -1,88% | 25,00 |
| 31.07.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -0,13% | 250,00 |
| 30.07.2024 | 39,99 | 39,99 | 39,99 | 39,99 | 0,65% | 40,00 |
| 29.07.2024 | 39,95 | 39,95 | 39,73 | 39,73 | -1,23% | 35,00 |
| 26.07.2024 | 40,23 | 40,23 | 40,23 | 40,23 | 1,62% | 200,00 |
| 25.07.2024 | 39,59 | 39,59 | 39,59 | 39,59 | 1,31% | 104,00 |
| 24.07.2024 | 38,71 | 39,62 | 38,71 | 39,08 | 0,21% | 296,00 |
| 23.07.2024 | 38,16 | 39,00 | 38,16 | 39,00 | 3,19% | 235,00 |
| 22.07.2024 | 37,87 | 37,87 | 37,32 | 37,79 | -0,22% | 154,00 |
| 18.07.2024 | 37,60 | 37,88 | 37,22 | 37,88 | 1,01% | 395,00 |
| 17.07.2024 | 33,50 | 37,63 | 33,50 | 37,50 | 5,18% | 421,00 |
| 16.07.2024 | 35,34 | 35,65 | 35,34 | 35,65 | 0,88% | 156,00 |
| 15.07.2024 | 35,34 | 35,64 | 35,34 | 35,34 | 0,88% | 46,00 |
| 12.07.2024 | 35,05 | 35,18 | 35,03 | 35,03 | 2,29% | 1.636,00 |
| 11.07.2024 | 33,65 | 34,25 | 33,65 | 34,25 | 2,22% | 542,00 |
| 09.07.2024 | 32,69 | 33,50 | 32,69 | 33,50 | 1,30% | 16,00 |
| 08.07.2024 | 32,67 | 33,07 | 32,67 | 33,07 | -1,69% | 6,00 |
| 03.07.2024 | 34,01 | 34,01 | 33,64 | 33,64 | 1,49% | 340,00 |
| 02.07.2024 | 33,22 | 33,22 | 33,15 | 33,15 | -1,71% | 91,00 |
| 01.07.2024 | 33,38 | 33,72 | 33,29 | 33,72 | 5,16% | 165,00 |
| 27.06.2024 | 32,21 | 32,21 | 32,00 | 32,07 | -1,44% | 412,00 |
| 24.06.2024 | 32,63 | 32,71 | 32,54 | 32,54 | 0,76% | 10,00 |
| 18.06.2024 | 31,98 | 32,29 | 31,98 | 32,29 | 1,80% | 156,00 |
| 17.06.2024 | 32,01 | 32,01 | 31,72 | 31,72 | -1,90% | 34,00 |
| 13.06.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,51% | 1,00 |
| 12.06.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 5,11% | 300,00 |
| 10.06.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,09% | 80,00 |
| 07.06.2024 | 31,44 | 31,44 | 31,26 | 31,26 | -1,19% | 3,00 |
| 04.06.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -1,36% | 1,00 |
| 03.06.2024 | 32,71 | 32,71 | 32,07 | 32,07 | 1,91% | 771,00 |
| 30.05.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -5,57% | 316,00 |
| 23.05.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -0,54% | 1,00 |
| 17.05.2024 | 33,51 | 33,51 | 33,51 | 33,51 | -0,70% | 2,00 |
| 16.05.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -1,33% | 346,00 |
| 15.05.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 1,85% | 32,00 |
| 13.05.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,63% | 1,00 |
| 07.05.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 3,47% | 1,00 |
| 02.05.2024 | 32,50 | 32,50 | 32,25 | 32,25 | -1,78% | 21,00 |
| 29.04.2024 | 33,06 | 33,06 | 32,83 | 32,83 | -0,53% | 35,00 |
| 26.04.2024 | 33,00 | 33,01 | 33,00 | 33,01 | 0,11% | 1.500,00 |
| 25.04.2024 | 32,89 | 32,97 | 32,89 | 32,97 | 0,83% | 241,00 |
| 23.04.2024 | 32,52 | 32,70 | 32,42 | 32,70 | 1,27% | 352,00 |
| 22.04.2024 | 31,88 | 32,29 | 31,88 | 32,29 | 4,33% | 47,00 |
| 18.04.2024 | 31,16 | 31,16 | 30,95 | 30,95 | 0,29% | 847,00 |
| 15.04.2024 | 31,37 | 32,02 | 30,86 | 30,86 | -3,18% | 533,00 |
| 10.04.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,47% | 310,00 |
| 08.04.2024 | 31,68 | 31,73 | 31,68 | 31,73 | 1,20% | 5,00 |
| 05.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -4,07% | 37,00 |
| 02.04.2024 | 33,20 | 33,36 | 32,27 | 32,68 | -2,74% | 538,00 |
| 28.03.2024 | 32,83 | 33,60 | 32,83 | 33,60 | 4,51% | 118,00 |
| 27.03.2024 | 31,99 | 32,15 | 31,80 | 32,15 | -1,11% | 2.155,00 |
| 26.03.2024 | 32,60 | 32,60 | 32,51 | 32,51 | -0,70% | 225,00 |
| 25.03.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -1,53% | 1,00 |
| 22.03.2024 | 32,75 | 33,25 | 32,75 | 33,25 | 1,81% | 433,00 |
| 21.03.2024 | 31,98 | 32,66 | 31,98 | 32,66 | 3,35% | 327,00 |
| 20.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,86% | 500,00 |
| 15.03.2024 | 30,63 | 30,86 | 30,63 | 30,72 | -0,78% | 180,00 |
| 14.03.2024 | 31,21 | 31,21 | 30,96 | 30,96 | -1,68% | 4,00 |
| 13.03.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 1,42% | 160,00 |
| 12.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | 48,00 |
| 11.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,42% | 3,00 |
| 08.03.2024 | 31,09 | 31,09 | 30,87 | 30,87 | 0,10% | 74,00 |
| 07.03.2024 | 30,58 | 31,47 | 30,58 | 30,84 | -0,52% | 1.429,00 |
| 06.03.2024 | 31,19 | 31,19 | 31,00 | 31,00 | 0,13% | 300,00 |
| 05.03.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 6,83% | 2,00 |
| 04.03.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 0,98% | 647,00 |
| 01.03.2024 | 29,19 | 29,19 | 28,70 | 28,70 | 2,50% | 642,00 |
| 27.02.2024 | 27,90 | 28,00 | 27,90 | 28,00 | 0,07% | 330,00 |
| 26.02.2024 | 28,80 | 28,80 | 27,98 | 27,98 | -2,98% | 326,00 |
| 23.02.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,17% | 1,00 |
| 22.02.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -0,07% | 20,00 |