33,865€
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.04.2024 | 32,70 | 33,28 | 32,63 | 32,88 | 0,73% | 1.500,00 |
| 25.04.2024 | 33,09 | 33,33 | 32,39 | 32,64 | -1,69% | 241,00 |
| 24.04.2024 | 32,73 | 33,28 | 32,43 | 33,20 | 1,79% | - |
| 23.04.2024 | 32,42 | 32,78 | 32,20 | 32,62 | 0,68% | 352,00 |
| 22.04.2024 | 31,96 | 32,45 | 31,84 | 32,40 | 1,68% | 47,00 |
| 19.04.2024 | 30,71 | 31,87 | 30,70 | 31,86 | 3,06% | - |
| 18.04.2024 | 30,99 | 31,35 | 30,68 | 30,92 | -0,26% | 847,00 |
| 17.04.2024 | 30,56 | 31,66 | 30,49 | 31,00 | 1,65% | - |
| 16.04.2024 | 31,04 | 31,25 | 30,20 | 30,49 | -1,83% | - |
| 15.04.2024 | 31,22 | 32,05 | 30,76 | 31,06 | -0,21% | 533,00 |
| 12.04.2024 | 31,37 | 31,55 | 31,01 | 31,13 | -0,61% | - |
| 11.04.2024 | 31,47 | 31,64 | 30,82 | 31,32 | -0,60% | - |
| 10.04.2024 | 32,25 | 32,34 | 31,08 | 31,51 | -2,33% | 310,00 |
| 09.04.2024 | 32,17 | 32,35 | 31,83 | 32,26 | 0,44% | - |
| 08.04.2024 | 31,34 | 32,22 | 31,30 | 32,12 | 2,37% | 5,00 |
| 05.04.2024 | 31,53 | 31,73 | 31,21 | 31,37 | -0,37% | 37,00 |
| 04.04.2024 | 32,24 | 32,76 | 31,46 | 31,49 | -2,26% | - |
| 03.04.2024 | 32,46 | 32,92 | 32,10 | 32,22 | -1,07% | - |
| 02.04.2024 | 33,18 | 33,36 | 32,18 | 32,57 | -3,18% | 538,00 |
| 28.03.2024 | 33,09 | 33,69 | 32,83 | 33,64 | 1,65% | 118,00 |
| 27.03.2024 | 32,25 | 33,11 | 31,80 | 33,09 | 2,89% | 2.155,00 |
| 26.03.2024 | 32,54 | 32,90 | 32,15 | 32,16 | -1,21% | 225,00 |
| 25.03.2024 | 32,47 | 32,99 | 32,40 | 32,56 | 0,09% | 1,00 |
| 22.03.2024 | 32,80 | 33,43 | 32,53 | 32,53 | -0,66% | 433,00 |
| 21.03.2024 | 31,95 | 33,05 | 31,95 | 32,74 | 2,68% | 327,00 |
| 20.03.2024 | 30,83 | 32,02 | 30,64 | 31,89 | 3,27% | 500,00 |
| 19.03.2024 | 31,00 | 31,34 | 30,77 | 30,88 | -0,31% | - |
| 18.03.2024 | 30,77 | 31,10 | 30,38 | 30,97 | 0,73% | - |
| 15.03.2024 | 30,46 | 30,95 | 30,32 | 30,75 | 0,65% | 180,00 |
| 14.03.2024 | 31,39 | 31,49 | 30,27 | 30,55 | -2,40% | 4,00 |
| 13.03.2024 | 31,12 | 31,67 | 30,85 | 31,30 | 0,53% | 160,00 |
| 12.03.2024 | 31,35 | 31,60 | 30,94 | 31,13 | -0,72% | 48,00 |
| 11.03.2024 | 31,34 | 31,67 | 30,90 | 31,36 | -0,13% | 3,00 |
| 08.03.2024 | 30,95 | 31,74 | 30,86 | 31,40 | 1,32% | 74,00 |
| 07.03.2024 | 30,74 | 31,50 | 30,52 | 30,99 | 0,26% | 1.429,00 |
| 06.03.2024 | 31,05 | 31,43 | 30,13 | 30,91 | -0,13% | 300,00 |
| 05.03.2024 | 29,36 | 31,08 | 29,13 | 30,95 | 5,33% | 2,00 |
| 04.03.2024 | 29,13 | 29,83 | 28,76 | 29,38 | 0,60% | 647,00 |
| 01.03.2024 | 29,08 | 29,36 | 28,27 | 29,21 | 0,45% | 642,00 |
| 29.02.2024 | 28,35 | 29,36 | 28,23 | 29,08 | 2,43% | - |
| 28.02.2024 | 28,57 | 28,89 | 28,29 | 28,39 | -0,46% | - |
| 27.02.2024 | 28,03 | 28,55 | 27,86 | 28,52 | 1,57% | 330,00 |
| 26.02.2024 | 28,74 | 28,85 | 27,94 | 28,08 | -2,47% | 326,00 |
| 23.02.2024 | 28,74 | 28,98 | 28,52 | 28,79 | 0,14% | 1,00 |
| 22.02.2024 | 28,86 | 29,49 | 28,61 | 28,75 | -0,38% | 20,00 |
| 21.02.2024 | 29,00 | 29,10 | 28,49 | 28,86 | -0,59% | 15,00 |
| 20.02.2024 | 29,24 | 29,26 | 28,59 | 29,03 | -0,87% | 40,00 |
| 19.02.2024 | 29,44 | 29,44 | 29,26 | 29,28 | -0,32% | 168,00 |
| 16.02.2024 | 29,46 | 29,50 | 28,88 | 29,38 | -0,24% | - |
| 15.02.2024 | 29,23 | 29,92 | 29,10 | 29,45 | 1,10% | 36,00 |
| 14.02.2024 | 28,69 | 29,20 | 28,69 | 29,13 | 1,30% | - |
| 13.02.2024 | 29,90 | 30,05 | 28,25 | 28,75 | -3,89% | 2.302,00 |
| 12.02.2024 | 29,18 | 30,25 | 29,14 | 29,92 | 2,57% | - |
| 09.02.2024 | 29,09 | 29,38 | 28,64 | 29,17 | 0,19% | 80,00 |
| 08.02.2024 | 29,05 | 29,24 | 28,52 | 29,11 | 0,17% | 636,00 |
| 07.02.2024 | 29,33 | 29,57 | 28,11 | 29,06 | -0,72% | 1.332,00 |
| 06.02.2024 | 29,33 | 29,72 | 28,93 | 29,27 | -0,39% | 130,00 |
| 05.02.2024 | 29,68 | 30,48 | 29,25 | 29,39 | -0,94% | 1.236,00 |
| 02.02.2024 | 28,68 | 29,72 | 28,11 | 29,67 | 3,51% | 195,00 |
| 01.02.2024 | 30,31 | 30,67 | 28,24 | 28,66 | -5,46% | 256,00 |
| 31.01.2024 | 31,71 | 31,78 | 30,07 | 30,32 | -4,23% | - |
| 30.01.2024 | 31,24 | 31,73 | 31,08 | 31,66 | 0,16% | 260,00 |
| 29.01.2024 | 30,94 | 31,63 | 30,87 | 31,61 | 2,10% | 16,00 |
| 26.01.2024 | 30,71 | 31,21 | 30,57 | 30,96 | -0,13% | 525,00 |
| 25.01.2024 | 31,02 | 31,54 | 30,70 | 31,00 | 0,23% | - |
| 24.01.2024 | 30,54 | 31,17 | 30,42 | 30,93 | 1,21% | 371,00 |
| 23.01.2024 | 30,39 | 30,96 | 30,26 | 30,56 | 0,20% | 5,00 |
| 22.01.2024 | 29,91 | 30,56 | 29,88 | 30,50 | 2,08% | - |
| 19.01.2024 | 29,03 | 29,97 | 28,94 | 29,88 | 2,70% | 1,00 |
| 18.01.2024 | 29,10 | 29,48 | 28,52 | 29,09 | -0,36% | 330,00 |
| 17.01.2024 | 28,64 | 29,60 | 27,70 | 29,20 | 1,72% | 1.088,00 |
| 16.01.2024 | 28,86 | 29,02 | 28,23 | 28,70 | -0,59% | 2,00 |
| 15.01.2024 | 28,86 | 29,02 | 28,79 | 28,87 | -0,28% | 313,00 |
| 12.01.2024 | 29,71 | 29,89 | 28,75 | 28,95 | -2,74% | - |
| 11.01.2024 | 30,44 | 30,50 | 29,49 | 29,77 | -2,14% | 23,00 |
| 10.01.2024 | 30,47 | 30,49 | 30,05 | 30,42 | -0,36% | - |
| 09.01.2024 | 30,41 | 30,66 | 30,22 | 30,53 | -0,59% | - |
| 08.01.2024 | 30,37 | 30,73 | 30,04 | 30,71 | 1,09% | 537,00 |
| 05.01.2024 | 29,56 | 30,52 | 29,32 | 30,38 | 2,84% | 500,00 |
| 04.01.2024 | 29,44 | 29,83 | 29,16 | 29,54 | 0,24% | - |
| 03.01.2024 | 30,55 | 30,62 | 29,42 | 29,47 | -3,82% | - |
| 02.01.2024 | 30,36 | 30,92 | 29,74 | 30,64 | 0,92% | 1.718,00 |
| 29.12.2023 | 30,35 | 30,48 | 30,29 | 30,36 | 0,10% | 195,00 |
| 28.12.2023 | 30,31 | 30,41 | 30,13 | 30,33 | 0,33% | 57,00 |
| 27.12.2023 | 30,39 | 30,51 | 29,95 | 30,23 | 0,58% | 64,00 |
| 22.12.2023 | 29,84 | 30,44 | 29,74 | 30,05 | 0,42% | - |
| 21.12.2023 | 29,67 | 30,04 | 29,50 | 29,93 | 1,01% | 505,00 |
| 20.12.2023 | 30,63 | 30,66 | 29,58 | 29,63 | -3,11% | 10,00 |