44,785€
3,06%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,34 | 43,70 | 43,34 | 43,46 | 0,02% | 562,00 |
| 13.10.2025 | 42,46 | 43,45 | 42,46 | 43,45 | -3,19% | 187,00 |
| 10.10.2025 | 44,85 | 45,36 | 44,85 | 44,88 | -0,94% | 20,00 |
| 09.10.2025 | 44,55 | 45,42 | 44,55 | 45,30 | -1,51% | 603,00 |
| 08.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,11% | 2,00 |
| 07.10.2025 | 46,41 | 46,41 | 45,49 | 45,49 | -1,81% | 539,00 |
| 06.10.2025 | 46,14 | 46,59 | 46,14 | 46,33 | 2,23% | 384,00 |
| 03.10.2025 | 45,50 | 45,50 | 45,08 | 45,32 | 0,76% | 27,00 |
| 02.10.2025 | 45,16 | 45,16 | 44,77 | 44,98 | -0,21% | 70,00 |
| 01.10.2025 | 45,14 | 45,14 | 44,89 | 45,08 | 0,85% | 19,00 |
| 30.09.2025 | 45,86 | 45,86 | 44,58 | 44,70 | -2,84% | 37,00 |
| 29.09.2025 | 46,12 | 46,61 | 46,00 | 46,00 | 0,50% | 278,00 |
| 26.09.2025 | 45,77 | 45,77 | 45,77 | 45,77 | 0,78% | 43,00 |
| 25.09.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 0,02% | 1,00 |
| 24.09.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 0,52% | 200,00 |
| 23.09.2025 | 44,76 | 45,17 | 44,76 | 45,17 | 0,12% | 4,00 |
| 22.09.2025 | 45,39 | 45,83 | 45,12 | 45,12 | -0,74% | 163,00 |
| 19.09.2025 | 45,33 | 45,45 | 45,33 | 45,45 | 0,56% | 102,00 |
| 18.09.2025 | 45,58 | 45,58 | 45,20 | 45,20 | 2,39% | 26,00 |
| 17.09.2025 | 42,96 | 44,14 | 42,96 | 44,14 | 3,25% | 269,00 |
| 16.09.2025 | 43,47 | 43,49 | 42,75 | 42,75 | -2,24% | 244,00 |
| 15.09.2025 | 44,50 | 44,65 | 43,73 | 43,73 | -1,04% | 398,00 |
| 12.09.2025 | 44,19 | 44,19 | 44,19 | 44,19 | -0,17% | 45,00 |
| 11.09.2025 | 44,27 | 44,27 | 44,27 | 44,27 | 0,48% | 1,00 |
| 10.09.2025 | 44,32 | 44,52 | 43,94 | 44,06 | -0,45% | - |
| 09.09.2025 | 43,83 | 44,26 | 43,83 | 44,26 | 0,61% | 12,00 |
| 08.09.2025 | 43,95 | 44,39 | 43,46 | 43,99 | -0,26% | 691,00 |
| 05.09.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,40% | 200,00 |
| 04.09.2025 | 44,59 | 44,73 | 44,59 | 44,73 | 1,52% | 53,00 |
| 03.09.2025 | 44,41 | 44,84 | 44,04 | 44,06 | -0,94% | - |
| 02.09.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -0,95% | 2,00 |
| 01.09.2025 | 44,83 | 44,90 | 44,80 | 44,90 | 0,25% | 42,00 |
| 29.08.2025 | 44,79 | 44,79 | 44,79 | 44,79 | 1,19% | 24,00 |
| 28.08.2025 | 44,78 | 44,78 | 44,27 | 44,27 | -0,92% | 5,00 |
| 27.08.2025 | 44,45 | 44,68 | 44,45 | 44,68 | 3,06% | 33,00 |
| 26.08.2025 | 43,35 | 43,53 | 43,31 | 43,35 | -0,08% | 12,00 |
| 25.08.2025 | 43,46 | 43,46 | 43,39 | 43,39 | 0,77% | 3,00 |
| 22.08.2025 | 42,06 | 43,06 | 42,06 | 43,06 | 4,71% | 39,00 |
| 18.08.2025 | 40,99 | 41,49 | 40,99 | 41,12 | -2,36% | 55,00 |
| 15.08.2025 | 42,45 | 42,45 | 42,12 | 42,12 | 1,99% | 3,00 |
| 14.08.2025 | 41,36 | 41,36 | 41,30 | 41,30 | 0,99% | 479,00 |
| 12.08.2025 | 40,89 | 40,89 | 40,89 | 40,89 | 1,04% | 75,00 |
| 11.08.2025 | 40,41 | 40,47 | 40,41 | 40,47 | -0,10% | 252,00 |
| 08.08.2025 | 40,28 | 40,51 | 40,28 | 40,51 | -0,42% | 132,00 |
| 07.08.2025 | 40,51 | 40,68 | 40,51 | 40,68 | -0,46% | 7,00 |
| 06.08.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -0,60% | 37,00 |
| 05.08.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 0,53% | 24,00 |
| 04.08.2025 | 40,42 | 40,90 | 40,42 | 40,90 | -1,78% | 149,00 |
| 01.08.2025 | 41,69 | 41,69 | 41,64 | 41,64 | -1,12% | 16,00 |
| 31.07.2025 | 42,19 | 42,19 | 42,11 | 42,11 | -1,54% | 2,00 |
| 30.07.2025 | 42,94 | 42,94 | 42,77 | 42,77 | 0,79% | 4,00 |
| 29.07.2025 | 42,98 | 42,98 | 42,44 | 42,44 | -0,13% | 202,00 |
| 28.07.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 0,58% | 6,00 |
| 25.07.2025 | 42,26 | 42,26 | 41,75 | 42,25 | 0,25% | 9,00 |
| 24.07.2025 | 42,61 | 42,61 | 42,14 | 42,14 | 1,01% | 196,00 |
| 23.07.2025 | 42,18 | 42,18 | 41,72 | 41,72 | -0,38% | 7,00 |
| 18.07.2025 | 42,30 | 42,30 | 41,88 | 41,88 | -1,63% | 2,00 |
| 17.07.2025 | 42,50 | 42,58 | 42,50 | 42,58 | 6,77% | 132,00 |
| 16.07.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -3,00% | 2,00 |
| 15.07.2025 | 41,29 | 41,29 | 41,11 | 41,11 | 0,13% | 4,00 |
| 14.07.2025 | 40,81 | 41,06 | 40,81 | 41,06 | 0,76% | 252,00 |
| 11.07.2025 | 40,90 | 40,90 | 40,75 | 40,75 | 0,44% | 244,00 |
| 10.07.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -0,72% | 1,00 |
| 09.07.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 1,15% | 1,00 |
| 07.07.2025 | 40,71 | 40,71 | 40,40 | 40,40 | 0,25% | 380,00 |
| 03.07.2025 | 40,66 | 40,66 | 40,30 | 40,30 | 3,20% | 11,00 |
| 02.07.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 2,41% | 2,00 |
| 01.07.2025 | 38,09 | 38,13 | 38,09 | 38,13 | -0,81% | 85,00 |
| 30.06.2025 | 38,19 | 38,44 | 38,19 | 38,44 | 3,54% | 3,00 |
| 26.06.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 2,03% | 14,00 |
| 23.06.2025 | 36,48 | 36,50 | 36,38 | 36,38 | 2,48% | 25,00 |
| 19.06.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -1,31% | 8,00 |
| 18.06.2025 | 35,97 | 35,97 | 35,97 | 35,97 | 2,61% | 59,00 |
| 17.06.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -0,38% | 1,00 |
| 16.06.2025 | 34,82 | 35,19 | 34,82 | 35,19 | 0,04% | 23,00 |
| 13.06.2025 | 35,05 | 35,18 | 35,05 | 35,18 | -0,94% | 121,00 |
| 12.06.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -3,23% | 50,00 |
| 10.06.2025 | 36,00 | 36,70 | 36,00 | 36,70 | 0,67% | 78,00 |
| 09.06.2025 | 36,40 | 36,60 | 36,40 | 36,45 | 1,33% | 210,00 |
| 06.06.2025 | 35,97 | 35,97 | 35,97 | 35,97 | 2,76% | 60,00 |
| 02.06.2025 | 35,29 | 35,29 | 35,01 | 35,01 | -1,13% | 25,00 |
| 30.05.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 0,65% | 25,00 |
| 29.05.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -1,33% | 50,00 |
| 27.05.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 1,99% | 200,00 |
| 26.05.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,94% | 1,00 |
| 23.05.2025 | 35,33 | 35,33 | 34,10 | 34,63 | -0,70% | 548,00 |
| 22.05.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -2,87% | 1,00 |
| 21.05.2025 | 35,91 | 35,91 | 35,91 | 35,91 | -2,06% | 35,00 |
| 19.05.2025 | 36,87 | 36,87 | 36,66 | 36,66 | -0,76% | 55,00 |
| 16.05.2025 | 37,11 | 37,11 | 36,94 | 36,94 | -0,71% | 55,00 |
| 15.05.2025 | 37,20 | 37,47 | 37,20 | 37,21 | -0,20% | 269,00 |
| 14.05.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,82% | 1,00 |
| 13.05.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 3,70% | 30,00 |
| 12.05.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 4,65% | 283,00 |
| 09.05.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 1,64% | 8,00 |
| 08.05.2025 | 33,87 | 34,08 | 33,87 | 34,08 | 0,34% | 297,00 |
| 07.05.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 0,52% | 1,00 |
| 06.05.2025 | 34,02 | 34,02 | 33,79 | 33,79 | 0,12% | 525,00 |
| 05.05.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,82% | 1,00 |
| 02.05.2025 | 33,04 | 33,81 | 32,92 | 33,48 | 3,83% | 426,00 |