45,210€
3,17%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,64 | 45,19 | 44,61 | 45,19 | 0,69% | - |
| 21.11.2024 | 43,78 | 45,00 | 43,66 | 44,88 | 2,41% | - |
| 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 |
| 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 |