34,270$
-5,38%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 43,00 | 44,20 | 42,96 | 44,16 | 1,99% | 4.236.171,00 |
| 10.01.2025 | 44,00 | 44,11 | 43,08 | 43,30 | -3,31% | 4.061.780,00 |
| 08.01.2025 | 44,58 | 44,93 | 43,84 | 44,78 | 0,18% | 2.617.811,00 |
| 07.01.2025 | 45,24 | 45,49 | 44,30 | 44,70 | -0,22% | 2.774.390,00 |
| 06.01.2025 | 44,82 | 45,47 | 44,56 | 44,80 | 0,54% | 4.626.697,00 |
| 03.01.2025 | 43,62 | 44,59 | 42,97 | 44,56 | 2,20% | 2.596.699,00 |
| 02.01.2025 | 44,05 | 44,40 | 43,52 | 43,60 | -0,37% | 2.461.510,00 |
| 31.12.2024 | 43,68 | 44,12 | 43,46 | 43,76 | 0,46% | 2.648.762,00 |
| 30.12.2024 | 43,20 | 43,92 | 42,86 | 43,56 | -0,14% | 2.244.184,00 |
| 27.12.2024 | 43,64 | 44,23 | 43,36 | 43,62 | -0,64% | 1.924.515,00 |
| 26.12.2024 | 43,69 | 44,03 | 43,52 | 43,90 | -0,23% | 2.044.024,00 |
| 24.12.2024 | 43,58 | 44,00 | 43,44 | 44,00 | 0,99% | 831.834,00 |
| 23.12.2024 | 43,25 | 43,77 | 43,08 | 43,57 | 0,28% | 2.024.902,00 |
| 20.12.2024 | 42,23 | 43,81 | 42,14 | 43,45 | 2,36% | 12.321.888,00 |
| 19.12.2024 | 43,71 | 43,91 | 42,13 | 42,45 | -0,49% | 5.497.654,00 |
| 18.12.2024 | 45,46 | 45,51 | 42,63 | 42,66 | -4,65% | 4.507.495,00 |
| 17.12.2024 | 45,29 | 45,51 | 44,58 | 44,74 | -2,06% | 3.034.444,00 |
| 16.12.2024 | 45,88 | 45,88 | 45,36 | 45,68 | -0,04% | 2.946.321,00 |
| 13.12.2024 | 45,71 | 45,89 | 45,20 | 45,70 | 0,35% | 4.340.973,00 |
| 12.12.2024 | 46,15 | 46,36 | 45,30 | 45,54 | -1,49% | 3.695.032,00 |
| 11.12.2024 | 46,51 | 46,92 | 46,09 | 46,23 | -0,37% | 6.473.160,00 |
| 10.12.2024 | 46,31 | 48,17 | 45,48 | 46,40 | 0,94% | 6.567.867,00 |
| 09.12.2024 | 47,00 | 47,04 | 45,74 | 45,97 | -2,25% | 4.224.574,00 |
| 06.12.2024 | 46,80 | 47,16 | 46,31 | 47,03 | 0,56% | 2.588.323,00 |
| 05.12.2024 | 46,81 | 47,42 | 46,64 | 46,77 | 0,36% | 3.231.380,00 |
| 04.12.2024 | 46,85 | 46,87 | 46,05 | 46,60 | -0,43% | 2.664.602,00 |
| 03.12.2024 | 47,17 | 47,33 | 46,49 | 46,80 | -0,59% | 3.432.733,00 |
| 02.12.2024 | 48,14 | 48,23 | 46,88 | 47,08 | -2,20% | 4.469.776,00 |
| 29.11.2024 | 48,27 | 48,39 | 47,57 | 48,14 | -0,04% | 1.977.683,00 |
| 27.11.2024 | 48,43 | 48,75 | 47,93 | 48,16 | 0,12% | 2.120.496,00 |
| 26.11.2024 | 48,21 | 48,58 | 47,98 | 48,10 | -0,74% | 2.582.040,00 |
| 25.11.2024 | 48,00 | 49,25 | 48,00 | 48,46 | 1,70% | 4.460.293,00 |
| 22.11.2024 | 47,03 | 47,83 | 46,68 | 47,65 | 3,32% | 2.660.009,00 |
| 20.11.2024 | 46,14 | 46,34 | 45,76 | 46,12 | 0,15% | 2.338.621,00 |
| 19.11.2024 | 45,93 | 46,34 | 45,71 | 46,05 | -1,12% | 3.442.191,00 |
| 18.11.2024 | 46,69 | 46,97 | 46,45 | 46,57 | -0,45% | 4.162.589,00 |
| 15.11.2024 | 46,83 | 46,98 | 46,14 | 46,78 | 0,43% | 3.791.999,00 |
| 14.11.2024 | 46,56 | 47,01 | 46,26 | 46,58 | 0,34% | 2.808.164,00 |
| 13.11.2024 | 46,73 | 47,48 | 46,29 | 46,42 | 0,00% | 2.993.902,00 |
| 12.11.2024 | 46,14 | 46,88 | 46,14 | 46,42 | -0,13% | 3.229.374,00 |
| 11.11.2024 | 46,34 | 47,21 | 46,26 | 46,48 | 1,46% | 4.153.401,00 |
| 08.11.2024 | 46,30 | 46,35 | 45,58 | 45,81 | -0,48% | 5.557.205,00 |
| 07.11.2024 | 47,82 | 47,91 | 45,81 | 46,03 | -4,72% | 5.226.480,00 |