44,903€
3,26%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,66 | 45,14 | 44,43 | 44,88 | 0,04% | - |
| 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 |
| 08.11.2024 | 42,61 | 42,61 | 42,61 | 42,61 | -2,11% | - |
| 07.11.2024 | 44,81 | 44,81 | 43,53 | 43,53 | 7,93% | 825,00 |
| 06.11.2024 | 39,68 | 40,33 | 39,68 | 40,33 | 5,84% | 150,00 |
| 05.11.2024 | 38,11 | 38,11 | 38,11 | 38,11 | -0,52% | - |
| 04.11.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -0,89% | - |
| 01.11.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -1,43% | - |
| 31.10.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 1,61% | - |
| 30.10.2024 | 38,59 | 38,59 | 38,59 | 38,59 | -2,16% | - |
| 29.10.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 2,69% | - |
| 28.10.2024 | 38,41 | 38,41 | 38,41 | 38,41 | -0,22% | - |
| 25.10.2024 | 38,49 | 38,49 | 38,49 | 38,49 | 0,37% | - |
| 24.10.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,12% | - |
| 23.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,51% | - |
| 22.10.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -3,03% | - |
| 21.10.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 0,61% | - |
| 18.10.2024 | 38,77 | 38,77 | 38,77 | 38,77 | -0,50% | - |
| 17.10.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -2,27% | - |
| 16.10.2024 | 39,87 | 39,87 | 39,87 | 39,87 | 0,58% | - |
| 15.10.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 1,94% | - |
| 14.10.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 3,18% | - |
| 11.10.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -0,29% | - |
| 10.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,63% | - |
| 09.10.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 0,52% | - |
| 08.10.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -0,20% | - |
| 07.10.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 3,41% | - |
| 04.10.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 0,03% | - |
| 03.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,84% | - |
| 02.10.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -2,34% | - |
| 01.10.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,96% | - |
| 30.09.2024 | 36,41 | 36,41 | 36,41 | 36,41 | 0,55% | - |
| 27.09.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -0,07% | - |
| 26.09.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 0,01% | - |
| 25.09.2024 | 36,23 | 36,23 | 36,23 | 36,23 | -1,68% | - |
| 24.09.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,15% | - |
| 23.09.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,94% | - |
| 20.09.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 2,16% | - |
| 19.09.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 1,26% | - |
| 18.09.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,03% | - |
| 17.09.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 1,01% | - |
| 16.09.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 0,77% | - |
| 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% | - |