45,230€
-2,51%
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 | 46,60 | 46,70 | 45,10 | 45,23 | -2,51% | 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% | - |
| 08.11.2024 | 42,71 | 43,25 | 42,36 | 42,83 | 0,45% | - |
| 07.11.2024 | 44,76 | 44,93 | 42,49 | 42,64 | -5,16% | 371,00 |
| 06.11.2024 | 40,02 | 45,01 | 39,99 | 44,96 | 16,34% | 329,00 |
| 05.11.2024 | 38,28 | 38,93 | 38,11 | 38,64 | 1,11% | - |
| 04.11.2024 | 38,38 | 38,44 | 37,82 | 38,22 | -0,99% | 1,00 |
| 01.11.2024 | 38,76 | 39,47 | 38,59 | 38,60 | -0,43% | 21,00 |
| 31.10.2024 | 39,22 | 39,54 | 38,77 | 38,77 | -1,46% | - |
| 30.10.2024 | 38,65 | 39,68 | 38,45 | 39,34 | 0,59% | - |
| 29.10.2024 | 39,52 | 39,91 | 38,97 | 39,11 | -1,06% | 26,00 |
| 28.10.2024 | 38,60 | 39,60 | 38,44 | 39,52 | 2,79% | - |
| 25.10.2024 | 38,56 | 39,11 | 38,33 | 38,45 | -0,27% | 41,00 |
| 24.10.2024 | 38,34 | 38,89 | 38,14 | 38,56 | 0,39% | 1,00 |
| 23.10.2024 | 38,41 | 38,67 | 38,15 | 38,41 | -0,40% | 58,00 |
| 22.10.2024 | 37,89 | 38,67 | 37,72 | 38,56 | 1,48% | - |
| 21.10.2024 | 39,09 | 39,27 | 37,85 | 38,00 | -2,74% | - |
| 18.10.2024 | 38,85 | 39,18 | 38,50 | 39,07 | 0,38% | - |
| 17.10.2024 | 39,03 | 39,37 | 38,43 | 38,92 | -0,27% | 250,00 |
| 16.10.2024 | 39,90 | 40,62 | 38,10 | 39,03 | -2,21% | 494,00 |
| 15.10.2024 | 39,77 | 40,75 | 39,48 | 39,91 | 0,53% | 176,00 |
| 14.10.2024 | 38,98 | 39,78 | 38,76 | 39,70 | 1,83% | - |
| 11.10.2024 | 37,76 | 39,11 | 37,58 | 38,99 | 3,07% | 300,00 |
| 10.10.2024 | 37,88 | 38,27 | 37,62 | 37,83 | -0,21% | - |
| 09.10.2024 | 37,79 | 38,14 | 37,52 | 37,91 | 0,89% | 105,00 |
| 08.10.2024 | 37,48 | 37,84 | 37,27 | 37,57 | 0,14% | 11,00 |
| 07.10.2024 | 37,52 | 37,99 | 37,21 | 37,52 | 0,13% | 66,00 |
| 04.10.2024 | 36,33 | 37,70 | 36,28 | 37,47 | 3,65% | 110,00 |
| 03.10.2024 | 36,26 | 36,31 | 35,63 | 36,15 | -0,32% | - |
| 02.10.2024 | 35,99 | 36,57 | 35,79 | 36,27 | 0,66% | 1,00 |
| 01.10.2024 | 36,84 | 37,08 | 35,65 | 36,03 | -2,38% | 23,00 |
| 30.09.2024 | 36,53 | 36,94 | 36,20 | 36,91 | 0,98% | 290,00 |
| 27.09.2024 | 36,33 | 36,86 | 36,12 | 36,55 | 0,77% | - |
| 26.09.2024 | 36,21 | 36,61 | 36,03 | 36,27 | 0,32% | 370,00 |
| 25.09.2024 | 36,30 | 36,48 | 36,00 | 36,16 | -0,73% | - |
| 24.09.2024 | 36,93 | 37,26 | 36,31 | 36,42 | -1,36% | 1,00 |
| 23.09.2024 | 37,37 | 37,78 | 36,84 | 36,92 | -0,99% | 6,00 |
| 20.09.2024 | 37,78 | 37,86 | 37,07 | 37,29 | -1,37% | - |
| 19.09.2024 | 36,82 | 38,04 | 36,75 | 37,81 | 3,07% | 366,00 |
| 18.09.2024 | 36,50 | 37,17 | 36,24 | 36,68 | 0,66% | - |
| 17.09.2024 | 36,47 | 37,25 | 36,29 | 36,44 | -0,07% | 4,00 |
| 16.09.2024 | 36,13 | 36,72 | 35,94 | 36,47 | 0,84% | 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 |