Citizens Financial Group Inc.
[WKN: A12BD3 | ISIN: US1746101054]
Aktienkurse
48,310$ 1,62%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid: Ask:

Aktienkurse zur Citizens Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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