38,990€
2,86%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 37,92 | 39,21 | 37,73 | 38,98 | 2,84% | - |
| 30.06.2025 | 37,91 | 37,91 | 37,91 | 37,91 | 0,68% | - |
| 27.06.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 2,21% | - |
| 26.06.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 0,10% | - |
| 25.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,08% | - |
| 24.06.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 2,05% | - |
| 23.06.2025 | 36,03 | 36,03 | 36,03 | 36,03 | 1,15% | - |
| 20.06.2025 | 35,62 | 35,62 | 35,62 | 35,62 | -0,39% | - |
| 19.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 2,08% | - |
| 18.06.2025 | 35,03 | 35,03 | 35,03 | 35,03 | -0,43% | - |
| 17.06.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,92% | - |
| 16.06.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -0,20% | - |
| 13.06.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -1,95% | - |
| 12.06.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -2,32% | - |
| 11.06.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 1,15% | - |
| 10.06.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,21% | - |
| 09.06.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 2,33% | - |
| 06.06.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 0,47% | - |
| 05.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,08% | - |
| 04.06.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 2,83% | - |
| 03.06.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,80% | - |
| 02.06.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -0,76% | - |
| 30.05.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -1,23% | - |
| 29.05.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,58% | - |
| 28.05.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 1,60% | - |
| 27.05.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,21% | - |
| 26.05.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,04% | - |
| 23.05.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 0,07% | - |
| 22.05.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -3,33% | - |
| 21.05.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,49% | - |
| 20.05.2025 | 36,61 | 36,61 | 36,61 | 36,61 | -0,57% | - |
| 19.05.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,35% | - |
| 16.05.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 0,41% | - |
| 15.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,30% | - |
| 14.05.2025 | 37,29 | 37,29 | 37,29 | 37,29 | -0,60% | - |
| 13.05.2025 | 37,14 | 37,51 | 37,14 | 37,51 | 3,32% | 265,00 |
| 12.05.2025 | 35,22 | 36,31 | 35,22 | 36,31 | 5,03% | 22,00 |
| 09.05.2025 | 34,57 | 34,57 | 34,57 | 34,57 | 2,34% | - |
| 08.05.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,48% | - |
| 07.05.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,78% | - |
| 06.05.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,47% | - |
| 05.05.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 2,37% | - |
| 02.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,76% | - |
| 30.04.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,74% | - |
| 29.04.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 1,02% | - |
| 28.04.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -2,24% | - |
| 25.04.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 3,58% | - |
| 24.04.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -1,02% | - |
| 23.04.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 4,58% | - |
| 22.04.2025 | 29,87 | 30,80 | 29,87 | 30,80 | -1,71% | 262,00 |
| 17.04.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,46% | - |
| 16.04.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,21% | - |
| 15.04.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 0,40% | - |
| 14.04.2025 | 30,72 | 31,00 | 30,72 | 31,00 | 0,03% | 480,00 |
| 11.04.2025 | 31,10 | 31,10 | 30,99 | 30,99 | -2,99% | 150,00 |
| 10.04.2025 | 33,81 | 33,81 | 31,95 | 31,95 | 5,43% | 325,00 |
| 09.04.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -5,55% | - |
| 08.04.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 7,34% | - |
| 07.04.2025 | 29,89 | 29,89 | 29,89 | 29,89 | -7,16% | 111,00 |
| 04.04.2025 | 32,48 | 32,48 | 32,19 | 32,19 | -12,87% | 1.025,00 |
| 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% | - |