31,313€
-4,76%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,54 | 32,71 | 29,74 | 31,33 | -4,72% | 2.442,00 |
| 03.04.2025 | 37,05 | 37,14 | 32,87 | 32,88 | -14,36% | 10,00 |
| 02.04.2025 | 37,56 | 38,41 | 36,91 | 38,39 | 2,22% | 1,00 |
| 01.04.2025 | 37,77 | 38,04 | 37,13 | 37,56 | -0,95% | 27,00 |
| 31.03.2025 | 37,12 | 38,03 | 36,59 | 37,92 | 1,97% | 10,00 |
| 28.03.2025 | 38,20 | 38,46 | 36,90 | 37,18 | -2,68% | - |
| 27.03.2025 | 39,06 | 39,13 | 38,21 | 38,21 | -1,74% | - |
| 26.03.2025 | 39,16 | 39,93 | 38,89 | 38,89 | -0,70% | 1,00 |
| 25.03.2025 | 39,10 | 39,44 | 38,83 | 39,16 | 0,01% | 3,00 |
| 24.03.2025 | 38,27 | 39,36 | 38,23 | 39,16 | 2,85% | 4,00 |
| 21.03.2025 | 37,88 | 38,27 | 37,26 | 38,07 | 0,82% | - |
| 20.03.2025 | 38,06 | 38,50 | 37,73 | 37,76 | -0,56% | 40,00 |
| 19.03.2025 | 37,53 | 38,30 | 37,32 | 37,97 | 1,47% | - |
| 18.03.2025 | 37,35 | 37,81 | 37,01 | 37,42 | 0,09% | 2,00 |
| 17.03.2025 | 37,27 | 37,60 | 36,79 | 37,39 | -0,08% | 5,00 |
| 14.03.2025 | 36,78 | 37,43 | 36,62 | 37,42 | 2,12% | - |
| 13.03.2025 | 37,18 | 37,59 | 36,51 | 36,64 | -1,41% | - |
| 12.03.2025 | 36,64 | 37,50 | 36,38 | 37,17 | 1,72% | 4,00 |
| 11.03.2025 | 36,73 | 36,98 | 35,81 | 36,54 | -0,60% | 7,00 |
| 10.03.2025 | 38,29 | 38,36 | 36,12 | 36,76 | -4,23% | 20,00 |
| 07.03.2025 | 39,17 | 39,28 | 37,37 | 38,38 | -2,10% | - |
| 06.03.2025 | 39,98 | 39,99 | 38,78 | 39,20 | -2,31% | 145,00 |
| 05.03.2025 | 41,23 | 41,24 | 39,72 | 40,13 | -2,30% | 16,00 |
| 04.03.2025 | 43,03 | 43,04 | 40,15 | 41,07 | -4,39% | - |
| 03.03.2025 | 44,03 | 44,21 | 42,60 | 42,96 | -2,60% | 18,00 |
| 28.02.2025 | 43,45 | 44,27 | 43,37 | 44,11 | 1,64% | 209,00 |
| 27.02.2025 | 43,03 | 44,07 | 42,94 | 43,40 | 1,21% | - |
| 26.02.2025 | 42,41 | 43,27 | 42,34 | 42,88 | 1,49% | - |
| 25.02.2025 | 42,39 | 43,16 | 41,83 | 42,25 | -0,27% | 1,00 |
| 24.02.2025 | 42,93 | 43,24 | 42,18 | 42,37 | -1,23% | 5,00 |
| 21.02.2025 | 44,01 | 44,47 | 42,75 | 42,89 | -2,57% | 150,00 |
| 20.02.2025 | 45,34 | 45,69 | 43,64 | 44,02 | -3,31% | - |
| 19.02.2025 | 44,79 | 45,96 | 44,37 | 45,53 | 1,75% | - |
| 18.02.2025 | 44,43 | 45,08 | 44,29 | 44,75 | 0,92% | - |
| 17.02.2025 | 44,23 | 44,55 | 44,19 | 44,34 | 0,20% | 3,00 |
| 14.02.2025 | 44,08 | 44,57 | 43,78 | 44,25 | 0,53% | 6,00 |
| 13.02.2025 | 44,32 | 44,79 | 43,68 | 44,01 | -0,91% | - |
| 12.02.2025 | 45,53 | 45,62 | 44,14 | 44,42 | -2,51% | - |
| 11.02.2025 | 45,85 | 46,10 | 44,88 | 45,56 | -0,88% | - |
| 10.02.2025 | 46,52 | 46,80 | 45,73 | 45,96 | -1,02% | - |
| 07.02.2025 | 46,54 | 46,81 | 45,89 | 46,44 | -0,23% | 4,00 |
| 06.02.2025 | 45,93 | 46,56 | 45,85 | 46,54 | 1,61% | 161,00 |
| 05.02.2025 | 45,14 | 45,85 | 44,96 | 45,81 | 1,18% | - |
| 04.02.2025 | 44,97 | 45,69 | 44,55 | 45,27 | 0,49% | 2,00 |
| 03.02.2025 | 45,76 | 46,10 | 44,39 | 45,05 | -1,41% | 21,00 |
| 31.01.2025 | 46,24 | 46,68 | 45,46 | 45,70 | -1,64% | - |
| 30.01.2025 | 45,80 | 46,88 | 45,45 | 46,46 | 1,50% | - |
| 29.01.2025 | 45,36 | 46,59 | 45,35 | 45,77 | 0,80% | - |
| 28.01.2025 | 45,39 | 45,65 | 44,66 | 45,41 | 0,06% | - |
| 27.01.2025 | 45,01 | 45,71 | 44,69 | 45,38 | 0,38% | - |
| 24.01.2025 | 45,25 | 45,64 | 44,88 | 45,21 | -0,57% | 1,00 |
| 23.01.2025 | 45,16 | 45,97 | 45,15 | 45,47 | 0,58% | 2,00 |
| 22.01.2025 | 46,60 | 46,70 | 45,09 | 45,21 | -2,55% | 168,00 |
| 21.01.2025 | 45,83 | 46,80 | 45,77 | 46,39 | 1,62% | 482,00 |
| 20.01.2025 | 46,14 | 46,18 | 45,63 | 45,66 | -1,26% | 140,00 |
| 17.01.2025 | 45,56 | 46,85 | 44,30 | 46,24 | 1,93% | 397,00 |
| 16.01.2025 | 45,81 | 46,06 | 44,39 | 45,36 | -0,86% | 342,00 |
| 15.01.2025 | 44,42 | 45,89 | 44,34 | 45,76 | 3,28% | 3,00 |
| 14.01.2025 | 43,15 | 44,51 | 43,08 | 44,30 | 2,44% | - |
| 13.01.2025 | 42,32 | 43,26 | 42,07 | 43,25 | 2,33% | 100,00 |
| 10.01.2025 | 43,47 | 43,59 | 42,06 | 42,26 | -2,64% | 26,00 |
| 09.01.2025 | 43,42 | 43,50 | 43,32 | 43,41 | -0,05% | - |
| 08.01.2025 | 43,25 | 43,53 | 42,56 | 43,43 | 0,53% | - |
| 07.01.2025 | 43,05 | 43,73 | 42,73 | 43,20 | 0,28% | 12,00 |
| 06.01.2025 | 43,20 | 43,72 | 42,80 | 43,08 | -0,19% | - |
| 03.01.2025 | 42,50 | 43,23 | 41,72 | 43,16 | 1,65% | 3,00 |
| 02.01.2025 | 42,30 | 43,13 | 42,25 | 42,46 | 2,56% | 17,00 |
| 30.12.2024 | 41,92 | 41,92 | 41,36 | 41,40 | -0,95% | 45,00 |
| 27.12.2024 | 42,14 | 42,40 | 41,63 | 41,80 | -0,21% | 2,00 |
| 23.12.2024 | 41,76 | 42,03 | 41,45 | 41,89 | 0,59% | 33,00 |
| 20.12.2024 | 40,90 | 42,00 | 40,39 | 41,64 | 1,88% | 52,00 |
| 19.12.2024 | 41,15 | 42,18 | 40,65 | 40,87 | -0,92% | 100,00 |
| 18.12.2024 | 42,64 | 43,73 | 41,20 | 41,25 | -3,37% | 7,00 |
| 17.12.2024 | 43,40 | 43,45 | 42,50 | 42,69 | -1,76% | 13,00 |
| 16.12.2024 | 43,50 | 43,75 | 43,18 | 43,45 | -0,25% | 19,00 |
| 13.12.2024 | 43,53 | 43,82 | 43,10 | 43,56 | 0,11% | 184,00 |
| 12.12.2024 | 43,89 | 44,23 | 43,13 | 43,51 | -1,18% | - |
| 11.12.2024 | 44,08 | 44,69 | 43,93 | 44,03 | -0,11% | - |
| 10.12.2024 | 43,53 | 45,84 | 43,21 | 44,08 | 1,20% | 52,00 |
| 09.12.2024 | 44,57 | 44,73 | 43,31 | 43,56 | -2,11% | 82,00 |
| 06.12.2024 | 44,20 | 44,58 | 43,85 | 44,50 | 0,77% | - |
| 05.12.2024 | 44,32 | 44,80 | 44,03 | 44,16 | -0,34% | 181,00 |
| 04.12.2024 | 44,59 | 44,87 | 43,70 | 44,31 | -0,47% | 120,00 |
| 03.12.2024 | 44,85 | 44,99 | 44,22 | 44,52 | -0,64% | 1,00 |
| 02.12.2024 | 45,65 | 46,09 | 44,77 | 44,81 | -1,55% | 17,00 |
| 29.11.2024 | 45,65 | 45,84 | 45,08 | 45,51 | -0,51% | - |
| 28.11.2024 | 45,71 | 45,77 | 45,65 | 45,74 | 0,39% | - |
| 27.11.2024 | 45,92 | 46,17 | 45,36 | 45,57 | -0,75% | 175,00 |
| 26.11.2024 | 46,28 | 46,30 | 45,72 | 45,91 | -0,69% | 1,00 |
| 25.11.2024 | 45,73 | 46,89 | 45,61 | 46,23 | 0,88% | 50,00 |
| 22.11.2024 | 44,70 | 45,93 | 44,61 | 45,82 | 2,55% | 253,00 |
| 21.11.2024 | 43,73 | 45,12 | 43,66 | 44,68 | 2,14% | - |
| 20.11.2024 | 43,60 | 44,05 | 43,45 | 43,75 | 0,63% | - |
| 19.11.2024 | 43,99 | 44,14 | 43,18 | 43,47 | -1,02% | 1,00 |
| 18.11.2024 | 44,41 | 44,47 | 43,86 | 43,92 | -1,05% | 3,00 |
| 15.11.2024 | 43,96 | 44,64 | 43,78 | 44,39 | 0,23% | 11,00 |
| 14.11.2024 | 43,95 | 44,49 | 43,80 | 44,29 | 0,80% | 4,00 |
| 13.11.2024 | 43,61 | 44,87 | 43,48 | 43,94 | 0,57% | - |
| 12.11.2024 | 43,67 | 44,14 | 43,49 | 43,69 | 0,14% | 101,00 |
| 11.11.2024 | 42,80 | 44,33 | 42,79 | 43,63 | 1,87% | - |