45,245€
-0,96%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 46,56 | 46,66 | 45,19 | 45,26 | -0,94% | - |
| 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 |
| 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% | - |