36,545€
1,05%
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 | 36,13 | 36,72 | 35,94 | 36,58 | 1,13% | 107,00 |
| 13.09.2024 | 35,82 | 36,58 | 35,80 | 36,17 | 0,95% | 564,00 |
| 12.09.2024 | 36,08 | 36,27 | 35,60 | 35,83 | -0,44% | - |
| 11.09.2024 | 36,05 | 36,21 | 35,00 | 35,98 | -0,74% | - |
| 10.09.2024 | 37,49 | 37,82 | 35,94 | 36,25 | -3,42% | 27,00 |
| 09.09.2024 | 36,84 | 37,77 | 36,83 | 37,54 | 2,34% | 15,00 |
| 06.09.2024 | 37,44 | 38,02 | 36,59 | 36,68 | -2,13% | 119,00 |
| 05.09.2024 | 37,86 | 38,29 | 37,31 | 37,48 | -1,30% | 266,00 |
| 04.09.2024 | 38,45 | 38,81 | 37,78 | 37,97 | -1,72% | - |
| 03.09.2024 | 38,88 | 39,02 | 38,42 | 38,64 | -0,69% | 28,00 |
| 02.09.2024 | 38,95 | 39,06 | 38,69 | 38,90 | -0,10% | 19,00 |
| 30.08.2024 | 38,57 | 38,98 | 38,51 | 38,94 | 1,07% | - |
| 29.08.2024 | 38,46 | 38,92 | 38,09 | 38,53 | 0,20% | 129,00 |
| 28.08.2024 | 37,93 | 38,56 | 37,77 | 38,46 | 1,75% | 75,00 |
| 27.08.2024 | 38,24 | 38,30 | 37,75 | 37,79 | -1,16% | 1,00 |
| 26.08.2024 | 38,34 | 38,79 | 38,22 | 38,24 | -0,08% | 55,00 |
| 23.08.2024 | 37,26 | 38,70 | 37,26 | 38,27 | 2,81% | 24,00 |
| 22.08.2024 | 36,91 | 37,54 | 36,87 | 37,22 | 1,03% | - |
| 21.08.2024 | 37,09 | 37,40 | 36,60 | 36,84 | -0,65% | 8,00 |
| 20.08.2024 | 37,75 | 37,75 | 37,01 | 37,08 | -1,12% | 114,00 |
| 19.08.2024 | 37,31 | 37,71 | 37,14 | 37,50 | 0,37% | 1,00 |
| 16.08.2024 | 37,02 | 37,62 | 36,74 | 37,36 | 1,10% | 76,00 |
| 15.08.2024 | 36,51 | 37,60 | 36,45 | 36,95 | 1,43% | 120,00 |
| 14.08.2024 | 36,14 | 36,50 | 35,88 | 36,43 | 0,82% | - |
| 13.08.2024 | 36,18 | 36,53 | 35,88 | 36,14 | 0,15% | 300,00 |
| 12.08.2024 | 36,26 | 37,39 | 36,02 | 36,09 | -0,47% | 640,00 |
| 09.08.2024 | 36,43 | 36,59 | 36,11 | 36,26 | -0,41% | - |
| 08.08.2024 | 35,06 | 36,46 | 34,93 | 36,40 | 3,45% | 100,00 |
| 07.08.2024 | 35,84 | 36,66 | 35,18 | 35,19 | -0,92% | 34,00 |
| 06.08.2024 | 35,39 | 36,15 | 34,71 | 35,52 | 1,79% | 282,00 |
| 05.08.2024 | 35,52 | 35,63 | 33,56 | 34,89 | -2,66% | 609,00 |
| 02.08.2024 | 37,48 | 37,51 | 35,29 | 35,84 | -4,95% | 527,00 |
| 01.08.2024 | 39,53 | 39,66 | 37,61 | 37,71 | -4,34% | 24,00 |
| 31.07.2024 | 39,54 | 40,13 | 39,29 | 39,42 | -1,46% | 250,00 |
| 30.07.2024 | 39,75 | 40,47 | 39,68 | 40,00 | 0,79% | 40,00 |
| 29.07.2024 | 39,97 | 40,21 | 39,57 | 39,69 | -0,31% | 35,00 |
| 26.07.2024 | 39,94 | 40,48 | 39,61 | 39,81 | -0,13% | 200,00 |
| 25.07.2024 | 39,01 | 40,23 | 38,84 | 39,86 | 2,40% | 104,00 |
| 24.07.2024 | 38,90 | 39,70 | 38,68 | 38,93 | 0,22% | 296,00 |
| 23.07.2024 | 37,98 | 39,27 | 37,94 | 38,84 | 2,43% | 235,00 |
| 22.07.2024 | 37,68 | 38,00 | 37,16 | 37,92 | 0,88% | 154,00 |
| 19.07.2024 | 37,45 | 37,83 | 37,06 | 37,59 | 0,77% | - |
| 18.07.2024 | 37,41 | 38,44 | 37,13 | 37,30 | -0,12% | 395,00 |
| 17.07.2024 | 36,31 | 37,82 | 33,50 | 37,35 | 2,94% | 421,00 |
| 16.07.2024 | 35,54 | 36,47 | 35,34 | 36,28 | 2,26% | 156,00 |
| 15.07.2024 | 35,14 | 35,91 | 35,14 | 35,48 | 1,44% | 46,00 |
| 12.07.2024 | 35,21 | 35,42 | 34,71 | 34,98 | -0,34% | 1.636,00 |
| 11.07.2024 | 33,85 | 35,22 | 33,65 | 35,10 | 3,76% | 542,00 |
| 10.07.2024 | 33,53 | 33,96 | 33,45 | 33,82 | 0,91% | - |
| 09.07.2024 | 32,88 | 33,77 | 32,69 | 33,52 | 2,48% | 16,00 |
| 08.07.2024 | 32,48 | 33,07 | 32,47 | 32,71 | 0,43% | 6,00 |
| 05.07.2024 | 33,06 | 33,34 | 32,42 | 32,57 | -1,54% | - |
| 04.07.2024 | 33,13 | 33,21 | 33,07 | 33,08 | -0,13% | - |
| 03.07.2024 | 33,85 | 34,01 | 33,11 | 33,12 | -2,18% | 340,00 |
| 02.07.2024 | 33,37 | 33,87 | 33,15 | 33,86 | 1,44% | 91,00 |
| 01.07.2024 | 33,56 | 33,92 | 33,29 | 33,38 | -0,68% | 165,00 |
| 28.06.2024 | 32,36 | 33,64 | 32,31 | 33,61 | 3,94% | - |
| 27.06.2024 | 32,04 | 32,44 | 31,89 | 32,33 | -0,74% | 412,00 |
| 26.06.2024 | 32,69 | 32,76 | 32,17 | 32,58 | -0,42% | - |
| 25.06.2024 | 33,01 | 33,14 | 32,60 | 32,71 | -0,89% | - |
| 24.06.2024 | 32,48 | 33,25 | 32,39 | 33,01 | 1,62% | 10,00 |
| 21.06.2024 | 32,37 | 32,64 | 32,14 | 32,48 | 0,32% | - |
| 20.06.2024 | 32,37 | 32,55 | 32,14 | 32,38 | 0,26% | - |
| 19.06.2024 | 32,36 | 32,39 | 32,29 | 32,30 | -0,36% | - |
| 18.06.2024 | 32,22 | 32,58 | 31,92 | 32,41 | 0,85% | 156,00 |
| 17.06.2024 | 31,82 | 32,15 | 31,43 | 32,14 | 0,96% | 34,00 |
| 14.06.2024 | 32,13 | 32,18 | 31,58 | 31,84 | -1,06% | - |
| 13.06.2024 | 32,51 | 32,59 | 31,92 | 32,18 | -1,11% | 1,00 |
| 12.06.2024 | 31,66 | 33,02 | 31,57 | 32,54 | 2,89% | 300,00 |
| 11.06.2024 | 31,89 | 31,94 | 31,24 | 31,62 | -1,05% | - |
| 10.06.2024 | 31,76 | 32,23 | 30,56 | 31,96 | 1,08% | 80,00 |
| 07.06.2024 | 31,32 | 31,81 | 31,09 | 31,61 | 1,11% | 3,00 |
| 06.06.2024 | 31,32 | 31,60 | 31,12 | 31,27 | -0,32% | - |
| 05.06.2024 | 31,49 | 31,59 | 31,18 | 31,37 | -0,04% | - |
| 04.06.2024 | 31,83 | 32,08 | 31,28 | 31,38 | -1,51% | - |
| 03.06.2024 | 32,61 | 32,90 | 31,62 | 31,86 | -2,10% | 771,00 |
| 31.05.2024 | 31,78 | 32,59 | 31,66 | 32,54 | 2,54% | - |
| 30.05.2024 | 31,42 | 31,98 | 31,31 | 31,74 | 0,40% | 316,00 |
| 29.05.2024 | 31,83 | 31,86 | 31,00 | 31,61 | -0,80% | - |
| 28.05.2024 | 32,53 | 32,70 | 31,76 | 31,87 | -2,25% | - |
| 27.05.2024 | 32,58 | 32,61 | 32,51 | 32,60 | 0,14% | - |
| 24.05.2024 | 32,51 | 32,72 | 32,40 | 32,56 | 0,22% | - |
| 23.05.2024 | 33,21 | 33,33 | 32,34 | 32,48 | -2,08% | 1,00 |
| 22.05.2024 | 33,69 | 33,77 | 33,17 | 33,17 | -1,48% | - |
| 21.05.2024 | 33,55 | 33,95 | 33,51 | 33,67 | 0,39% | - |
| 20.05.2024 | 34,18 | 34,33 | 33,51 | 33,54 | -1,90% | - |
| 17.05.2024 | 33,62 | 34,21 | 33,51 | 34,19 | 1,59% | 2,00 |
| 16.05.2024 | 33,88 | 33,98 | 33,65 | 33,66 | -0,61% | 346,00 |
| 15.05.2024 | 33,68 | 34,34 | 33,61 | 33,87 | 0,53% | 32,00 |
| 14.05.2024 | 33,33 | 33,75 | 33,22 | 33,69 | 1,16% | - |
| 13.05.2024 | 33,50 | 33,73 | 33,26 | 33,30 | -0,72% | 1,00 |
| 10.05.2024 | 33,55 | 33,71 | 33,33 | 33,54 | 0,42% | - |
| 09.05.2024 | 33,44 | 33,52 | 33,13 | 33,40 | -0,25% | - |
| 08.05.2024 | 33,15 | 33,54 | 32,86 | 33,49 | 1,24% | - |
| 07.05.2024 | 33,22 | 33,42 | 33,05 | 33,08 | -0,28% | 1,00 |
| 06.05.2024 | 32,91 | 33,21 | 32,78 | 33,17 | 0,74% | - |
| 03.05.2024 | 32,80 | 33,24 | 32,66 | 32,93 | 1,08% | - |
| 02.05.2024 | 32,37 | 32,87 | 32,25 | 32,58 | 1,78% | 21,00 |
| 30.04.2024 | 32,26 | 32,43 | 31,84 | 32,01 | -2,04% | - |
| 29.04.2024 | 32,87 | 33,14 | 32,54 | 32,67 | -0,62% | 35,00 |