31,195€
-15,56%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,61 | 32,83 | 29,74 | 31,28 | -15,35% | - |
| 03.04.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -1,04% | - |
| 02.04.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,76% | - |
| 01.04.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 2,34% | - |
| 31.03.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -4,41% | - |
| 28.03.2025 | 37,89 | 38,46 | 37,89 | 38,46 | -0,66% | 569,00 |
| 27.03.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,45% | - |
| 26.03.2025 | 38,89 | 38,89 | 38,89 | 38,89 | 0,19% | - |
| 25.03.2025 | 38,81 | 38,81 | 38,81 | 38,81 | 2,27% | - |
| 24.03.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 0,82% | - |
| 21.03.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -0,41% | - |
| 20.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,50% | - |
| 19.03.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,42% | - |
| 18.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 0,35% | - |
| 17.03.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 1,04% | - |
| 14.03.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -0,61% | - |
| 13.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,03% | - |
| 12.03.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 0,07% | - |
| 11.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,45% | - |
| 10.03.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -2,38% | - |
| 07.03.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -2,24% | - |
| 06.03.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -2,63% | - |
| 05.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,26% | - |
| 04.03.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -2,35% | - |
| 03.03.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 1,34% | - |
| 28.02.2025 | 43,27 | 43,27 | 43,27 | 43,27 | 0,89% | - |
| 27.02.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 1,62% | - |
| 26.02.2025 | 42,21 | 42,21 | 42,21 | 42,21 | 0,07% | - |
| 25.02.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -1,09% | - |
| 24.02.2025 | 42,64 | 42,64 | 42,64 | 42,64 | -2,64% | - |
| 21.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,97% | - |
| 20.02.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 1,29% | - |
| 19.02.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 0,87% | - |
| 18.02.2025 | 44,18 | 44,18 | 44,18 | 44,18 | 0,37% | - |
| 17.02.2025 | 44,01 | 44,01 | 44,01 | 44,01 | 0,36% | - |
| 14.02.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,49% | - |
| 13.02.2025 | 44,07 | 44,07 | 44,07 | 44,07 | -2,73% | - |
| 12.02.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,77% | - |
| 11.02.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -1,33% | - |
| 10.02.2025 | 46,27 | 46,27 | 46,27 | 46,27 | -0,11% | - |
| 07.02.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,31% | - |
| 06.02.2025 | 45,72 | 45,72 | 45,72 | 45,72 | 2,13% | - |
| 05.02.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 0,08% | - |
| 04.02.2025 | 44,73 | 44,73 | 44,73 | 44,73 | -1,28% | - |
| 03.02.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -1,63% | - |
| 31.01.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 0,87% | - |
| 30.01.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 1,02% | - |
| 29.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,17% | - |
| 28.01.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 1,62% | - |
| 27.01.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -0,97% | - |
| 24.01.2025 | 44,99 | 44,99 | 44,99 | 44,99 | 0,20% | - |
| 23.01.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -3,03% | - |
| 22.01.2025 | 46,31 | 46,31 | 46,31 | 46,31 | 1,36% | - |
| 21.01.2025 | 45,69 | 45,69 | 45,69 | 45,69 | -0,48% | - |
| 20.01.2025 | 45,91 | 45,91 | 45,91 | 45,91 | 1,25% | - |
| 17.01.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -0,58% | - |
| 16.01.2025 | 45,61 | 45,61 | 45,61 | 45,61 | 3,12% | - |
| 15.01.2025 | 44,23 | 44,23 | 44,23 | 44,23 | 2,82% | - |
| 14.01.2025 | 43,01 | 43,01 | 43,01 | 43,01 | 2,51% | - |
| 13.01.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -2,71% | - |
| 10.01.2025 | 43,13 | 43,13 | 43,13 | 43,13 | 0,00% | - |
| 09.01.2025 | 43,13 | 43,13 | 43,13 | 43,13 | 0,14% | - |
| 08.01.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 0,64% | - |
| 07.01.2025 | 42,79 | 42,79 | 42,79 | 42,79 | -0,60% | - |
| 06.01.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 1,76% | - |
| 03.01.2025 | 42,31 | 42,31 | 42,31 | 42,31 | 0,02% | - |
| 02.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,99% | - |
| 30.12.2024 | 41,47 | 41,47 | 41,47 | 41,47 | -0,83% | - |
| 27.12.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,28% | - |
| 23.12.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 2,70% | - |
| 20.12.2024 | 40,61 | 40,61 | 40,61 | 40,61 | -2,59% | - |
| 19.12.2024 | 40,97 | 41,69 | 40,97 | 41,69 | -1,80% | 228,00 |
| 18.12.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,61% | - |
| 17.12.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,30% | - |
| 16.12.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -0,29% | - |
| 13.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,69% | - |
| 12.12.2024 | 43,65 | 43,70 | 43,65 | 43,70 | -0,55% | 50,00 |
| 11.12.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 1,58% | - |
| 10.12.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -2,40% | - |
| 09.12.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 0,75% | - |
| 06.12.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -0,64% | - |
| 05.12.2024 | 43,98 | 44,28 | 43,98 | 44,28 | -1,38% | 750,00 |
| 04.12.2024 | 44,34 | 44,90 | 44,34 | 44,90 | 0,54% | 135,00 |
| 03.12.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -1,29% | - |
| 02.12.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -0,46% | - |
| 29.11.2024 | 45,45 | 45,45 | 45,45 | 45,45 | -0,14% | - |
| 28.11.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -0,27% | - |
| 27.11.2024 | 45,64 | 45,64 | 45,64 | 45,64 | -0,79% | - |
| 26.11.2024 | 46,01 | 46,01 | 46,01 | 46,01 | 1,02% | - |
| 25.11.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 2,50% | - |
| 22.11.2024 | 44,43 | 44,43 | 44,43 | 44,43 | -0,95% | - |
| 21.11.2024 | 43,64 | 45,05 | 43,49 | 44,86 | 3,35% | - |
| 20.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,00% | - |
| 19.11.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -1,08% | - |
| 18.11.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 1,65% | - |
| 15.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,54% | - |
| 14.11.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,74% | - |
| 13.11.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -0,11% | - |
| 12.11.2024 | 43,57 | 43,57 | 43,57 | 43,57 | 0,53% | - |
| 11.11.2024 | 42,79 | 43,34 | 42,79 | 43,34 | 1,70% | 500,00 |