41,370$
2,73%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,04 | 41,44 | 40,87 | 41,37 | 2,73% | 3.603.761,00 |
| 05.06.2025 | 40,23 | 40,60 | 39,70 | 40,27 | 0,25% | 4.807.279,00 |
| 04.06.2025 | 40,80 | 41,15 | 40,14 | 40,17 | -1,62% | 3.493.019,00 |
| 03.06.2025 | 40,06 | 40,90 | 39,79 | 40,83 | 1,92% | 4.523.012,00 |
| 02.06.2025 | 40,13 | 40,20 | 39,40 | 40,06 | -0,72% | 4.901.226,00 |
| 30.05.2025 | 40,07 | 40,47 | 39,80 | 40,35 | 0,22% | 7.229.047,00 |
| 29.05.2025 | 39,82 | 40,28 | 39,70 | 40,26 | 1,33% | 4.552.953,00 |
| 28.05.2025 | 40,42 | 40,54 | 39,67 | 39,73 | -1,71% | 5.165.184,00 |
| 27.05.2025 | 40,13 | 40,47 | 39,72 | 40,42 | 2,15% | 4.659.797,00 |
| 23.05.2025 | 38,81 | 39,75 | 38,80 | 39,57 | -0,50% | 3.461.333,00 |
| 22.05.2025 | 39,56 | 40,08 | 39,42 | 39,77 | 0,33% | 3.431.106,00 |
| 21.05.2025 | 40,91 | 41,20 | 39,62 | 39,64 | -4,02% | 3.603.431,00 |
| 20.05.2025 | 41,45 | 41,64 | 41,17 | 41,30 | -0,67% | 2.262.260,00 |
| 19.05.2025 | 41,15 | 41,77 | 41,11 | 41,58 | -0,57% | 2.798.853,00 |
| 16.05.2025 | 41,65 | 42,03 | 41,35 | 41,82 | 0,24% | 2.926.847,00 |
| 15.05.2025 | 41,59 | 41,95 | 41,28 | 41,72 | 0,31% | 3.818.531,00 |
| 14.05.2025 | 41,72 | 41,97 | 41,43 | 41,59 | -0,67% | 3.570.330,00 |
| 13.05.2025 | 41,81 | 42,19 | 41,50 | 41,87 | 0,67% | 4.822.516,00 |
| 12.05.2025 | 41,21 | 42,10 | 41,16 | 41,59 | 6,31% | 6.886.454,00 |
| 09.05.2025 | 39,03 | 39,28 | 38,84 | 39,12 | 0,31% | 3.512.788,00 |
| 08.05.2025 | 38,58 | 39,36 | 38,44 | 39,00 | 2,42% | 3.868.923,00 |
| 07.05.2025 | 38,56 | 38,93 | 37,93 | 38,08 | -0,31% | 3.487.225,00 |
| 06.05.2025 | 38,34 | 38,67 | 38,04 | 38,20 | -1,32% | 4.328.620,00 |
| 05.05.2025 | 38,33 | 39,22 | 38,17 | 38,71 | 0,16% | 4.691.314,00 |
| 02.05.2025 | 38,14 | 38,76 | 37,88 | 38,65 | 3,65% | 4.872.968,00 |
| 01.05.2025 | 37,00 | 37,81 | 36,72 | 37,29 | 1,08% | 3.164.802,00 |
| 30.04.2025 | 36,14 | 37,00 | 35,90 | 36,89 | -1,76% | 4.808.646,00 |
| 29.04.2025 | 37,10 | 37,75 | 36,94 | 37,55 | 0,56% | 4.514.729,00 |
| 28.04.2025 | 37,13 | 37,58 | 36,81 | 37,34 | 0,76% | 3.744.422,00 |
| 25.04.2025 | 37,04 | 37,37 | 36,83 | 37,06 | -1,01% | 3.348.813,00 |
| 24.04.2025 | 36,40 | 37,53 | 36,29 | 37,44 | 2,60% | 4.388.123,00 |
| 23.04.2025 | 36,87 | 38,05 | 36,29 | 36,49 | 1,87% | 4.641.600,00 |
| 22.04.2025 | 35,00 | 35,88 | 34,92 | 35,82 | 3,86% | 4.952.691,00 |
| 21.04.2025 | 35,16 | 35,30 | 33,95 | 34,49 | -2,71% | 5.937.171,00 |
| 17.04.2025 | 35,73 | 36,01 | 35,41 | 35,45 | -0,03% | 4.655.137,00 |
| 16.04.2025 | 35,74 | 36,62 | 34,88 | 35,46 | -1,77% | 8.737.264,00 |
| 15.04.2025 | 35,91 | 36,56 | 35,85 | 36,10 | 1,43% | 7.316.372,00 |
| 14.04.2025 | 35,62 | 35,85 | 34,87 | 35,59 | 2,21% | 7.365.709,00 |
| 11.04.2025 | 34,49 | 35,17 | 33,73 | 34,82 | 0,09% | 6.609.368,00 |
| 10.04.2025 | 36,48 | 36,48 | 33,71 | 34,79 | -7,15% | 9.121.893,00 |
| 09.04.2025 | 33,81 | 38,12 | 32,83 | 37,47 | 8,92% | 9.976.305,00 |
| 08.04.2025 | 36,27 | 36,72 | 33,77 | 34,40 | -1,26% | 5.872.331,00 |
| 07.04.2025 | 33,42 | 36,37 | 32,77 | 34,84 | 1,66% | 7.986.792,00 |
| 04.04.2025 | 34,25 | 34,90 | 32,60 | 34,27 | -5,38% | 8.810.613,00 |
| 03.04.2025 | 39,50 | 39,50 | 36,20 | 36,22 | -13,06% | 6.960.167,00 |
| 02.04.2025 | 40,19 | 41,68 | 40,05 | 41,66 | 2,64% | 3.267.183,00 |
| 01.04.2025 | 40,67 | 40,94 | 40,14 | 40,59 | -0,93% | 3.801.177,00 |
| 31.03.2025 | 39,89 | 41,13 | 39,57 | 40,97 | 1,79% | 5.079.544,00 |
| 28.03.2025 | 41,26 | 41,56 | 39,92 | 40,25 | -2,42% | 3.523.646,00 |
| 27.03.2025 | 42,00 | 42,17 | 41,24 | 41,25 | -1,76% | 3.023.278,00 |
| 26.03.2025 | 42,44 | 43,04 | 41,85 | 41,99 | -0,66% | 3.036.845,00 |
| 25.03.2025 | 42,25 | 42,65 | 42,13 | 42,27 | 0,07% | 4.010.821,00 |
| 24.03.2025 | 41,95 | 42,51 | 41,62 | 42,24 | 2,55% | 4.814.810,00 |
| 21.03.2025 | 40,61 | 41,42 | 40,36 | 41,19 | 0,49% | 17.061.948,00 |
| 20.03.2025 | 40,89 | 41,72 | 40,85 | 40,99 | -0,89% | 4.061.652,00 |
| 19.03.2025 | 41,01 | 41,80 | 40,66 | 41,36 | 0,98% | 3.510.119,00 |
| 18.03.2025 | 40,97 | 41,27 | 40,58 | 40,96 | 0,24% | 4.115.693,00 |
| 17.03.2025 | 40,60 | 41,06 | 40,12 | 40,86 | 0,39% | 3.792.620,00 |
| 14.03.2025 | 40,26 | 40,75 | 39,91 | 40,70 | 2,44% | 4.878.365,00 |
| 13.03.2025 | 40,52 | 40,78 | 39,63 | 39,73 | -1,83% | 5.315.214,00 |
| 12.03.2025 | 40,47 | 40,75 | 39,64 | 40,47 | 1,40% | 5.913.525,00 |
| 11.03.2025 | 39,66 | 40,44 | 39,10 | 39,91 | 0,25% | 10.094.182,00 |
| 10.03.2025 | 40,82 | 40,98 | 39,12 | 39,81 | -4,39% | 7.374.510,00 |
| 07.03.2025 | 42,07 | 42,35 | 40,57 | 41,64 | -1,72% | 5.009.738,00 |
| 06.03.2025 | 42,97 | 42,98 | 41,98 | 42,37 | -2,24% | 4.277.299,00 |
| 05.03.2025 | 43,57 | 43,96 | 42,76 | 43,34 | -0,57% | 5.522.819,00 |
| 04.03.2025 | 44,48 | 44,61 | 42,15 | 43,59 | -3,24% | 7.124.994,00 |
| 03.03.2025 | 45,96 | 46,37 | 44,60 | 45,05 | -1,57% | 3.622.838,00 |
| 28.02.2025 | 45,54 | 46,13 | 45,00 | 45,77 | 1,33% | 3.674.037,00 |
| 27.02.2025 | 45,18 | 45,94 | 44,86 | 45,17 | 0,40% | 2.800.389,00 |
| 26.02.2025 | 44,71 | 45,47 | 44,51 | 44,99 | 1,31% | 3.697.121,00 |
| 25.02.2025 | 44,79 | 45,36 | 43,94 | 44,41 | 0,09% | 3.617.328,00 |
| 24.02.2025 | 45,31 | 45,35 | 44,14 | 44,37 | -1,14% | 2.627.849,00 |
| 21.02.2025 | 46,48 | 46,53 | 44,73 | 44,88 | -2,82% | 2.869.236,00 |
| 20.02.2025 | 47,53 | 47,79 | 45,67 | 46,18 | -2,55% | 3.969.916,00 |
| 19.02.2025 | 46,28 | 47,91 | 46,24 | 47,39 | 1,26% | 6.441.990,00 |
| 18.02.2025 | 46,50 | 47,06 | 46,35 | 46,80 | 0,97% | 2.658.935,00 |
| 14.02.2025 | 46,18 | 46,82 | 46,16 | 46,35 | 0,65% | 2.325.625,00 |
| 13.02.2025 | 46,28 | 46,34 | 45,55 | 46,05 | -0,24% | 2.744.273,00 |
| 12.02.2025 | 46,60 | 46,68 | 45,91 | 46,16 | -2,14% | 3.364.523,00 |
| 11.02.2025 | 47,22 | 47,68 | 46,42 | 47,17 | -0,40% | 4.719.555,00 |
| 10.02.2025 | 47,91 | 48,10 | 47,16 | 47,36 | -1,19% | 3.329.850,00 |
| 07.02.2025 | 48,35 | 48,42 | 47,41 | 47,93 | -0,81% | 2.067.965,00 |
| 06.02.2025 | 48,02 | 48,37 | 47,55 | 48,32 | 1,41% | 3.163.030,00 |
| 05.02.2025 | 47,30 | 47,71 | 46,83 | 47,65 | 1,30% | 3.221.002,00 |
| 04.02.2025 | 46,60 | 47,43 | 46,50 | 47,04 | 1,44% | 2.717.105,00 |
| 03.02.2025 | 46,03 | 46,99 | 45,53 | 46,37 | -2,52% | 3.748.893,00 |
| 31.01.2025 | 47,78 | 48,26 | 47,17 | 47,57 | -1,63% | 5.101.269,00 |
| 30.01.2025 | 48,13 | 48,88 | 47,94 | 48,36 | 1,55% | 3.823.744,00 |
| 29.01.2025 | 47,25 | 48,45 | 47,24 | 47,62 | 0,57% | 3.359.328,00 |
| 28.01.2025 | 47,69 | 47,69 | 46,55 | 47,35 | -0,42% | 3.859.654,00 |
| 27.01.2025 | 47,50 | 48,04 | 47,08 | 47,55 | 0,19% | 2.651.731,00 |
| 24.01.2025 | 47,23 | 48,01 | 47,01 | 47,46 | 0,25% | 2.300.721,00 |
| 23.01.2025 | 47,27 | 47,81 | 47,18 | 47,34 | 0,66% | 3.795.250,00 |
| 22.01.2025 | 48,13 | 48,15 | 46,97 | 47,03 | -2,65% | 4.341.534,00 |
| 21.01.2025 | 48,08 | 48,69 | 47,82 | 48,31 | 1,62% | 4.059.720,00 |
| 17.01.2025 | 46,29 | 48,28 | 45,90 | 47,54 | 1,58% | 6.399.890,00 |
| 16.01.2025 | 46,70 | 47,04 | 45,71 | 46,80 | -0,59% | 6.000.538,00 |
| 15.01.2025 | 47,22 | 47,51 | 46,54 | 47,08 | 3,02% | 4.127.749,00 |
| 14.01.2025 | 44,57 | 45,84 | 44,55 | 45,70 | 3,49% | 4.091.185,00 |