45,290€
-2,16%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 46,57 | 46,70 | 45,20 | 45,34 | -2,05% | - |
| 21.01.2025 | 46,48 | 46,48 | 46,16 | 46,29 | 0,81% | 482,00 |
| 20.01.2025 | 45,90 | 45,92 | 45,90 | 45,92 | -1,23% | 140,00 |
| 17.01.2025 | 46,04 | 46,49 | 46,00 | 46,49 | 3,29% | 397,00 |
| 16.01.2025 | 46,03 | 46,03 | 44,66 | 45,01 | -0,67% | 342,00 |
| 15.01.2025 | 44,61 | 45,59 | 44,61 | 45,32 | 3,24% | 3,00 |
| 14.01.2025 | 43,16 | 44,10 | 43,10 | 43,89 | 2,62% | - |
| 13.01.2025 | 42,77 | 42,77 | 42,77 | 42,77 | 1,33% | 100,00 |
| 10.01.2025 | 43,59 | 43,59 | 42,21 | 42,21 | -2,84% | 26,00 |
| 09.01.2025 | 43,41 | 43,50 | 43,33 | 43,45 | 1,23% | - |
| 08.01.2025 | 43,34 | 43,49 | 42,57 | 42,92 | -0,19% | - |
| 07.01.2025 | 43,23 | 43,23 | 43,00 | 43,00 | -0,78% | 12,00 |
| 06.01.2025 | 43,18 | 43,51 | 42,80 | 43,34 | 1,04% | - |
| 03.01.2025 | 42,22 | 42,89 | 42,22 | 42,89 | 0,35% | 3,00 |
| 02.01.2025 | 42,53 | 42,74 | 42,53 | 42,74 | 2,02% | 17,00 |
| 30.12.2024 | 41,92 | 41,92 | 41,53 | 41,90 | -0,39% | 45,00 |
| 27.12.2024 | 42,06 | 42,06 | 42,06 | 42,06 | 0,84% | 2,00 |
| 23.12.2024 | 42,01 | 42,01 | 41,71 | 41,71 | 3,28% | 33,00 |
| 20.12.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -1,84% | 52,00 |
| 19.12.2024 | 40,99 | 41,58 | 40,99 | 41,14 | -4,15% | 100,00 |
| 18.12.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,47% | 7,00 |
| 17.12.2024 | 43,15 | 43,15 | 42,72 | 42,72 | -1,25% | 13,00 |
| 16.12.2024 | 43,73 | 43,73 | 43,26 | 43,26 | -0,89% | 19,00 |
| 13.12.2024 | 43,65 | 43,65 | 43,65 | 43,65 | 0,80% | 184,00 |
| 12.12.2024 | 43,84 | 44,33 | 43,14 | 43,30 | -1,98% | - |
| 11.12.2024 | 44,19 | 44,74 | 44,06 | 44,18 | -3,13% | - |
| 10.12.2024 | 43,38 | 45,60 | 43,38 | 45,60 | 5,09% | 52,00 |
| 09.12.2024 | 44,73 | 44,73 | 43,39 | 43,39 | -1,87% | 82,00 |
| 06.12.2024 | 44,18 | 44,58 | 43,86 | 44,22 | -0,12% | - |
| 05.12.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -0,60% | 181,00 |
| 04.12.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,10% | 120,00 |
| 03.12.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -2,18% | 1,00 |
| 02.12.2024 | 46,09 | 46,09 | 45,58 | 45,58 | 0,14% | 17,00 |
| 29.11.2024 | 45,61 | 45,84 | 45,08 | 45,51 | -0,48% | - |
| 28.11.2024 | 45,70 | 45,77 | 45,66 | 45,73 | -0,37% | - |
| 27.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,17% | 175,00 |
| 26.11.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -1,94% | 1,00 |
| 25.11.2024 | 46,10 | 46,89 | 46,10 | 46,89 | 2,40% | 50,00 |
| 22.11.2024 | 45,47 | 45,79 | 45,47 | 45,79 | 4,50% | 253,00 |
| 19.11.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -0,61% | 1,00 |
| 18.11.2024 | 44,09 | 44,09 | 44,09 | 44,09 | -0,87% | 3,00 |
| 15.11.2024 | 44,08 | 44,64 | 44,08 | 44,48 | 1,15% | 11,00 |
| 14.11.2024 | 43,97 | 43,97 | 43,97 | 43,97 | -0,01% | 4,00 |
| 12.11.2024 | 43,49 | 43,98 | 43,49 | 43,98 | 3,64% | 101,00 |
| 08.11.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -2,01% | 100,00 |
| 07.11.2024 | 44,91 | 44,93 | 43,30 | 43,30 | -1,28% | 371,00 |
| 06.11.2024 | 43,46 | 43,86 | 43,00 | 43,86 | 14,94% | 329,00 |
| 04.11.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -2,50% | 1,00 |
| 01.11.2024 | 39,15 | 39,32 | 39,14 | 39,14 | -0,14% | 21,00 |
| 29.10.2024 | 39,24 | 39,24 | 39,20 | 39,20 | 1,27% | 26,00 |
| 25.10.2024 | 38,69 | 38,71 | 38,69 | 38,71 | 1,24% | 41,00 |
| 24.10.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -0,62% | 1,00 |
| 23.10.2024 | 38,66 | 38,67 | 38,47 | 38,47 | -1,47% | 58,00 |
| 17.10.2024 | 38,96 | 39,05 | 38,96 | 39,05 | -2,04% | 250,00 |
| 16.10.2024 | 39,72 | 40,46 | 39,72 | 39,86 | -1,29% | 494,00 |
| 15.10.2024 | 39,99 | 40,43 | 39,48 | 40,38 | 4,44% | 176,00 |
| 11.10.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 3,00% | 300,00 |
| 09.10.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 0,55% | 105,00 |
| 08.10.2024 | 37,27 | 37,34 | 37,27 | 37,34 | -1,28% | 11,00 |
| 07.10.2024 | 37,62 | 37,82 | 37,21 | 37,82 | 3,47% | 66,00 |
| 04.10.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 2,14% | 110,00 |
| 02.10.2024 | 35,79 | 35,79 | 35,79 | 35,79 | -2,13% | 1,00 |
| 01.10.2024 | 37,04 | 37,04 | 36,57 | 36,57 | 0,08% | 23,00 |
| 30.09.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 0,97% | 290,00 |
| 26.09.2024 | 36,03 | 36,19 | 36,03 | 36,19 | -1,51% | 370,00 |
| 24.09.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,46% | 1,00 |
| 23.09.2024 | 37,61 | 37,78 | 37,29 | 37,29 | 0,08% | 6,00 |
| 20.09.2024 | 37,26 | 37,26 | 37,26 | 37,26 | 0,44% | 222,00 |
| 19.09.2024 | 37,09 | 37,09 | 37,09 | 37,09 | 1,24% | 366,00 |
| 17.09.2024 | 36,35 | 36,64 | 36,35 | 36,64 | 0,22% | 4,00 |
| 16.09.2024 | 35,94 | 36,56 | 35,94 | 36,56 | 1,25% | 107,00 |
| 13.09.2024 | 36,07 | 36,11 | 36,07 | 36,11 | 0,29% | 564,00 |
| 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 | -2,53% | 266,00 |
| 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 | 0,36% | 19,00 |
| 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 |