36,605€
2,41%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 36,12 | 36,72 | 36,02 | 36,49 | 2,08% | - |
| 13.09.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -0,57% | - |
| 12.09.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -0,04% | - |
| 11.09.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -4,00% | - |
| 10.09.2024 | 37,47 | 37,47 | 37,47 | 37,47 | 2,20% | - |
| 09.09.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -1,81% | - |
| 06.09.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -1,18% | - |
| 05.09.2024 | 37,78 | 37,78 | 37,78 | 37,78 | -1,90% | - |
| 04.09.2024 | 38,51 | 38,51 | 38,51 | 38,51 | -0,85% | - |
| 03.09.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 0,15% | - |
| 02.09.2024 | 38,83 | 38,83 | 38,78 | 38,78 | 0,85% | - |
| 30.08.2024 | 38,46 | 38,46 | 38,46 | 38,46 | 0,50% | - |
| 29.08.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,15% | - |
| 28.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,88% | - |
| 27.08.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -0,26% | - |
| 26.08.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 3,10% | - |
| 23.08.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 0,80% | - |
| 22.08.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,35% | - |
| 21.08.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,37% | - |
| 20.08.2024 | 37,47 | 37,47 | 37,47 | 37,47 | 0,29% | - |
| 19.08.2024 | 37,23 | 37,36 | 37,23 | 37,36 | 1,34% | 160,00 |
| 16.08.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 1,43% | - |
| 15.08.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 0,90% | - |
| 14.08.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,65% | - |
| 13.08.2024 | 36,02 | 36,25 | 36,02 | 36,25 | -0,97% | 750,00 |
| 12.08.2024 | 36,16 | 36,61 | 36,16 | 36,61 | 0,77% | 750,00 |
| 09.08.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 3,76% | - |
| 08.08.2024 | 35,01 | 35,01 | 35,01 | 35,01 | -1,70% | - |
| 07.08.2024 | 35,62 | 35,62 | 35,62 | 35,62 | 1,44% | - |
| 06.08.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -0,57% | - |
| 05.08.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -6,02% | - |
| 02.08.2024 | 37,57 | 37,57 | 37,57 | 37,57 | -4,78% | - |
| 01.08.2024 | 39,33 | 39,46 | 39,33 | 39,46 | -0,47% | 85,00 |
| 31.07.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -0,04% | - |
| 30.07.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -0,28% | - |
| 29.07.2024 | 39,77 | 39,77 | 39,77 | 39,77 | 0,05% | - |
| 26.07.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 2,25% | - |
| 25.07.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -0,03% | - |
| 24.07.2024 | 38,88 | 38,88 | 38,88 | 38,88 | 2,55% | - |
| 23.07.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 0,92% | - |
| 22.07.2024 | 37,57 | 37,57 | 37,57 | 37,57 | 0,66% | - |
| 19.07.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -0,04% | - |
| 18.07.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,16% | - |
| 17.07.2024 | 36,22 | 37,40 | 36,20 | 37,40 | 5,63% | 360,00 |
| 16.07.2024 | 35,62 | 35,62 | 35,41 | 35,41 | -0,38% | 750,00 |
| 15.07.2024 | 34,98 | 35,54 | 34,98 | 35,54 | 1,40% | 650,00 |
| 12.07.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 3,84% | - |
| 11.07.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 0,87% | - |
| 10.07.2024 | 33,47 | 33,47 | 33,47 | 33,47 | 2,21% | - |
| 09.07.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,86% | - |
| 08.07.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -2,24% | - |
| 05.07.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -0,20% | - |
| 04.07.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -1,51% | - |
| 03.07.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,49% | - |
| 02.07.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -0,25% | - |
| 01.07.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 3,33% | - |
| 28.06.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,61% | - |
| 27.06.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,50% | - |
| 26.06.2024 | 32,59 | 32,59 | 32,59 | 32,59 | -0,84% | - |
| 25.06.2024 | 32,87 | 32,87 | 32,87 | 32,87 | 1,42% | - |
| 24.06.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 0,42% | - |
| 21.06.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -0,09% | - |
| 20.06.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,03% | - |
| 19.06.2024 | 32,29 | 32,29 | 32,29 | 32,29 | 0,64% | - |
| 18.06.2024 | 32,09 | 32,09 | 32,09 | 32,09 | 0,98% | - |
| 17.06.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,90% | - |
| 14.06.2024 | 32,07 | 32,07 | 32,07 | 32,07 | -1,35% | - |
| 13.06.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 2,99% | - |
| 12.06.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,83% | - |
| 11.06.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,57% | - |
| 10.06.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 1,41% | - |
| 07.06.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -0,11% | - |
| 06.06.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -0,32% | - |
| 05.06.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -1,29% | - |
| 04.06.2024 | 31,75 | 31,77 | 31,75 | 31,75 | -2,34% | 1.250,00 |
| 03.06.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 2,70% | - |
| 31.05.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,46% | - |
| 30.05.2024 | 31,39 | 31,51 | 31,39 | 31,51 | -1,05% | 750,00 |
| 29.05.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -1,71% | - |
| 28.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,25% | - |
| 27.05.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 0,23% | - |
| 24.05.2024 | 32,41 | 32,41 | 32,41 | 32,41 | -2,37% | - |
| 23.05.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -1,18% | - |
| 22.05.2024 | 33,59 | 33,59 | 33,59 | 33,59 | 0,24% | - |
| 21.05.2024 | 33,51 | 33,51 | 33,51 | 33,51 | -1,67% | - |
| 20.05.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 1,63% | - |
| 17.05.2024 | 33,53 | 33,53 | 33,53 | 33,53 | -0,77% | - |
| 16.05.2024 | 33,79 | 33,79 | 33,79 | 33,79 | 0,66% | - |
| 15.05.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 1,02% | - |
| 14.05.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,54% | - |
| 13.05.2024 | 33,41 | 33,41 | 33,41 | 33,41 | 0,09% | - |
| 10.05.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 0,15% | - |
| 09.05.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 0,92% | - |
| 08.05.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -0,35% | - |
| 07.05.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 1,01% | - |
| 06.05.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 0,60% | - |
| 03.05.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 0,71% | - |
| 02.05.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,84% | - |
| 30.04.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -1,91% | - |
| 29.04.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,00% | - |