46,120$
0,15%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 45,08 | 48,35 | 44,76 | 48,31 | 14,42% | 10.940.691,00 |
| 05.11.2024 | 41,71 | 42,46 | 41,59 | 42,22 | 1,51% | 2.970.747,00 |
| 04.11.2024 | 41,82 | 41,88 | 41,21 | 41,59 | -0,55% | 4.164.642,00 |
| 01.11.2024 | 42,30 | 42,94 | 41,81 | 41,82 | -0,71% | 3.300.213,00 |
| 31.10.2024 | 42,49 | 42,94 | 42,10 | 42,12 | -1,36% | 3.903.373,00 |
| 30.10.2024 | 41,72 | 43,04 | 41,66 | 42,70 | 1,09% | 4.102.573,00 |
| 29.10.2024 | 42,50 | 42,85 | 42,09 | 42,24 | -1,17% | 3.500.622,00 |
| 28.10.2024 | 41,96 | 42,84 | 41,81 | 42,74 | 2,96% | 4.135.327,00 |
| 25.10.2024 | 42,28 | 42,29 | 41,40 | 41,51 | -0,55% | 4.644.890,00 |
| 24.10.2024 | 41,60 | 42,01 | 41,22 | 41,74 | 0,72% | 2.723.842,00 |
| 23.10.2024 | 41,29 | 41,68 | 41,09 | 41,44 | -0,41% | 2.950.825,00 |
| 22.10.2024 | 41,04 | 41,75 | 40,76 | 41,61 | 1,34% | 4.786.866,00 |
| 21.10.2024 | 42,26 | 42,61 | 40,93 | 41,06 | -3,32% | 6.356.162,00 |
| 18.10.2024 | 42,33 | 42,57 | 41,80 | 42,47 | 0,81% | 5.507.530,00 |
| 17.10.2024 | 42,00 | 42,47 | 41,58 | 42,13 | -0,66% | 6.910.724,00 |
| 16.10.2024 | 42,33 | 44,23 | 41,43 | 42,41 | -2,46% | 9.649.301,00 |
| 15.10.2024 | 43,62 | 44,39 | 43,26 | 43,48 | 0,49% | 4.994.123,00 |
| 14.10.2024 | 42,64 | 43,36 | 42,30 | 43,27 | 1,55% | 3.898.000,00 |
| 11.10.2024 | 41,50 | 42,80 | 41,49 | 42,61 | 3,17% | 4.637.231,00 |
| 10.10.2024 | 41,26 | 41,77 | 41,11 | 41,30 | -0,41% | 3.573.278,00 |
| 09.10.2024 | 41,10 | 41,76 | 41,07 | 41,47 | 0,63% | 3.386.408,00 |
| 08.10.2024 | 41,18 | 41,55 | 41,00 | 41,21 | 0,10% | 4.745.575,00 |
| 07.10.2024 | 41,32 | 41,70 | 40,83 | 41,17 | -0,02% | 3.563.953,00 |
| 04.10.2024 | 40,83 | 41,38 | 40,65 | 41,18 | 2,87% | 4.554.086,00 |
| 03.10.2024 | 39,82 | 40,07 | 39,34 | 40,03 | -0,05% | 4.138.610,00 |
| 02.10.2024 | 39,70 | 40,43 | 39,61 | 40,05 | 0,33% | 3.836.051,00 |
| 01.10.2024 | 40,66 | 40,82 | 39,50 | 39,92 | -2,80% | 4.997.465,00 |
| 30.09.2024 | 40,72 | 41,21 | 40,43 | 41,07 | 0,66% | 3.710.801,00 |
| 27.09.2024 | 40,74 | 41,10 | 40,38 | 40,80 | 0,69% | 3.506.523,00 |
| 26.09.2024 | 40,66 | 40,81 | 40,27 | 40,52 | 0,70% | 4.344.702,00 |
| 25.09.2024 | 40,70 | 40,84 | 40,10 | 40,24 | -1,28% | 4.315.345,00 |
| 24.09.2024 | 41,11 | 41,49 | 40,50 | 40,76 | -0,73% | 3.377.043,00 |
| 23.09.2024 | 41,73 | 42,03 | 40,94 | 41,06 | -1,42% | 3.732.700,00 |
| 20.09.2024 | 42,03 | 42,04 | 41,39 | 41,65 | -1,33% | 9.633.310,00 |
| 19.09.2024 | 41,69 | 42,41 | 41,05 | 42,21 | 3,66% | 6.067.318,00 |
| 18.09.2024 | 40,49 | 41,56 | 40,31 | 40,72 | 0,44% | 4.313.401,00 |
| 17.09.2024 | 40,72 | 41,41 | 40,34 | 40,54 | -0,15% | 3.088.403,00 |
| 16.09.2024 | 40,24 | 40,83 | 40,24 | 40,60 | 1,27% | 3.758.796,00 |
| 13.09.2024 | 39,99 | 40,57 | 39,72 | 40,09 | 0,96% | 4.076.784,00 |
| 12.09.2024 | 39,70 | 40,05 | 39,29 | 39,71 | 0,13% | 4.747.245,00 |
| 11.09.2024 | 39,49 | 39,80 | 38,51 | 39,66 | -0,85% | 6.905.583,00 |
| 10.09.2024 | 41,60 | 41,60 | 39,62 | 40,00 | -3,50% | 7.983.202,00 |
| 09.09.2024 | 41,05 | 41,74 | 40,76 | 41,45 | 1,87% | 5.564.205,00 |
| 06.09.2024 | 41,60 | 42,09 | 40,56 | 40,69 | -2,19% | 4.937.014,00 |
| 05.09.2024 | 42,42 | 42,52 | 41,42 | 41,60 | -0,88% | 5.196.356,00 |
| 04.09.2024 | 42,50 | 42,89 | 41,85 | 41,97 | -1,64% | 4.786.521,00 |
| 03.09.2024 | 42,75 | 43,08 | 42,45 | 42,67 | -0,88% | 4.673.463,00 |
| 30.08.2024 | 42,75 | 43,07 | 42,59 | 43,05 | 0,87% | 5.165.112,00 |
| 29.08.2024 | 42,82 | 43,10 | 42,21 | 42,68 | -0,07% | 5.512.607,00 |
| 28.08.2024 | 42,27 | 42,90 | 42,16 | 42,71 | 1,04% | 7.202.003,00 |
| 27.08.2024 | 42,56 | 42,72 | 42,22 | 42,27 | -1,03% | 4.177.467,00 |
| 26.08.2024 | 43,17 | 43,29 | 42,66 | 42,71 | -0,42% | 3.968.835,00 |
| 23.08.2024 | 41,77 | 43,30 | 41,55 | 42,89 | 3,65% | 5.786.702,00 |
| 22.08.2024 | 41,23 | 41,78 | 41,11 | 41,38 | 0,61% | 2.951.280,00 |
| 21.08.2024 | 41,50 | 41,61 | 40,73 | 41,13 | -0,19% | 2.958.086,00 |
| 20.08.2024 | 41,37 | 41,57 | 41,12 | 41,21 | -0,94% | 3.480.568,00 |
| 19.08.2024 | 41,20 | 41,62 | 41,08 | 41,60 | 0,90% | 2.501.743,00 |
| 16.08.2024 | 40,59 | 41,39 | 40,59 | 41,23 | 1,58% | 3.875.416,00 |
| 15.08.2024 | 40,83 | 41,21 | 40,49 | 40,59 | 1,20% | 4.599.259,00 |
| 14.08.2024 | 39,93 | 40,21 | 39,66 | 40,11 | 1,06% | 2.690.991,00 |
| 13.08.2024 | 39,81 | 40,02 | 39,30 | 39,69 | 0,48% | 4.419.099,00 |
| 12.08.2024 | 39,90 | 40,84 | 39,37 | 39,50 | -0,23% | 5.372.565,00 |
| 09.08.2024 | 39,75 | 39,99 | 39,43 | 39,59 | -0,45% | 3.238.125,00 |
| 08.08.2024 | 38,96 | 39,81 | 38,85 | 39,77 | 3,59% | 4.606.969,00 |
| 07.08.2024 | 39,59 | 40,04 | 38,36 | 38,39 | -1,18% | 5.355.720,00 |
| 06.08.2024 | 38,16 | 39,52 | 37,87 | 38,85 | 1,44% | 5.217.551,00 |
| 05.08.2024 | 37,75 | 38,50 | 36,85 | 38,30 | -2,30% | 6.773.530,00 |
| 02.08.2024 | 39,79 | 39,84 | 38,53 | 39,20 | -3,71% | 7.786.381,00 |
| 01.08.2024 | 42,60 | 42,76 | 40,56 | 40,71 | -4,59% | 5.232.208,00 |
| 31.07.2024 | 42,58 | 43,46 | 42,52 | 42,67 | -1,23% | 5.596.850,00 |
| 30.07.2024 | 43,28 | 43,75 | 43,13 | 43,20 | 0,47% | 5.560.649,00 |
| 29.07.2024 | 43,32 | 43,50 | 42,83 | 43,00 | -0,53% | 8.330.343,00 |
| 26.07.2024 | 43,49 | 43,96 | 43,02 | 43,23 | -0,02% | 5.772.798,00 |
| 25.07.2024 | 42,20 | 43,73 | 42,20 | 43,24 | 2,42% | 9.177.806,00 |
| 24.07.2024 | 42,41 | 43,08 | 42,01 | 42,22 | -0,19% | 7.291.219,00 |
| 23.07.2024 | 41,30 | 42,62 | 41,30 | 42,30 | 2,17% | 8.798.512,00 |
| 22.07.2024 | 40,84 | 41,41 | 40,43 | 41,40 | 0,98% | 6.214.803,00 |
| 19.07.2024 | 40,57 | 41,16 | 40,33 | 41,00 | 0,61% | 5.797.600,00 |
| 18.07.2024 | 40,72 | 41,94 | 40,49 | 40,75 | -0,42% | 9.003.060,00 |
| 17.07.2024 | 39,02 | 41,37 | 38,88 | 40,92 | 3,33% | 14.344.808,00 |
| 16.07.2024 | 38,80 | 39,68 | 38,71 | 39,60 | 2,43% | 8.398.121,00 |
| 15.07.2024 | 38,80 | 39,16 | 38,34 | 38,66 | 1,20% | 3.884.237,00 |
| 12.07.2024 | 38,20 | 38,37 | 37,84 | 38,20 | 0,00% | 3.805.074,00 |
| 11.07.2024 | 37,18 | 38,27 | 37,05 | 38,20 | 4,14% | 6.664.840,00 |
| 10.07.2024 | 36,36 | 36,76 | 36,21 | 36,68 | 1,05% | 4.762.856,00 |
| 09.07.2024 | 35,51 | 36,51 | 35,46 | 36,30 | 2,11% | 5.201.159,00 |
| 08.07.2024 | 35,51 | 35,80 | 35,21 | 35,55 | 0,88% | 5.206.233,00 |
| 05.07.2024 | 35,98 | 36,11 | 35,15 | 35,24 | -2,25% | 5.597.399,00 |
| 03.07.2024 | 36,49 | 36,56 | 35,90 | 36,05 | -0,91% | 2.517.215,00 |
| 02.07.2024 | 35,61 | 36,40 | 35,58 | 36,38 | 1,54% | 4.808.708,00 |