36,590€
1,12%
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 | 36,16 | 36,73 | 35,94 | 36,59 | 1,11% | - |
| 13.09.2024 | 35,83 | 36,58 | 35,81 | 36,19 | 1,10% | - |
| 12.09.2024 | 36,02 | 36,27 | 35,60 | 35,79 | -0,53% | - |
| 11.09.2024 | 36,30 | 36,31 | 35,01 | 35,98 | -0,66% | - |
| 10.09.2024 | 37,85 | 37,85 | 35,94 | 36,22 | -3,53% | - |
| 09.09.2024 | 36,68 | 37,77 | 36,68 | 37,55 | 2,58% | - |
| 06.09.2024 | 37,44 | 38,02 | 36,59 | 36,60 | -2,44% | - |
| 05.09.2024 | 37,87 | 38,29 | 37,31 | 37,52 | -1,30% | 266,00 |
| 04.09.2024 | 38,64 | 38,80 | 37,78 | 38,01 | -1,66% | - |
| 03.09.2024 | 38,97 | 39,02 | 38,42 | 38,65 | -0,81% | - |
| 02.09.2024 | 38,97 | 38,98 | 38,84 | 38,97 | 0,09% | - |
| 30.08.2024 | 38,53 | 39,04 | 38,50 | 38,93 | 1,05% | - |
| 29.08.2024 | 38,41 | 38,90 | 38,09 | 38,53 | 0,21% | - |
| 28.08.2024 | 37,80 | 38,56 | 37,80 | 38,45 | 1,60% | - |
| 27.08.2024 | 38,27 | 38,30 | 37,75 | 37,84 | -1,03% | - |
| 26.08.2024 | 38,35 | 38,79 | 38,22 | 38,24 | -0,29% | - |
| 23.08.2024 | 37,24 | 38,69 | 37,19 | 38,35 | 3,06% | - |
| 22.08.2024 | 36,88 | 37,54 | 36,85 | 37,21 | 0,99% | 11,00 |
| 21.08.2024 | 37,12 | 37,40 | 36,60 | 36,85 | -0,73% | - |
| 20.08.2024 | 37,50 | 37,57 | 37,01 | 37,12 | -1,01% | - |
| 19.08.2024 | 37,39 | 37,70 | 37,23 | 37,50 | 0,36% | 72,00 |
| 16.08.2024 | 37,00 | 37,63 | 36,80 | 37,36 | 1,14% | - |
| 15.08.2024 | 36,50 | 37,60 | 36,30 | 36,94 | 1,16% | - |
| 14.08.2024 | 36,17 | 36,52 | 35,93 | 36,52 | 0,84% | - |
| 13.08.2024 | 36,13 | 36,65 | 35,90 | 36,21 | 0,43% | - |
| 12.08.2024 | 36,27 | 37,38 | 36,01 | 36,06 | -0,51% | 954,00 |
| 09.08.2024 | 36,43 | 36,60 | 36,11 | 36,24 | -0,44% | - |
| 08.08.2024 | 35,15 | 36,47 | 34,97 | 36,40 | 3,44% | 551,00 |
| 07.08.2024 | 35,54 | 36,69 | 35,13 | 35,19 | -0,89% | - |
| 06.08.2024 | 35,18 | 36,15 | 34,71 | 35,51 | 0,95% | - |
| 05.08.2024 | 35,93 | 35,93 | 33,55 | 35,17 | -1,90% | 480,00 |
| 02.08.2024 | 37,73 | 37,73 | 35,28 | 35,86 | -4,94% | - |
| 01.08.2024 | 39,52 | 39,63 | 37,61 | 37,72 | -4,48% | - |
| 31.07.2024 | 40,05 | 40,15 | 39,23 | 39,49 | -1,64% | - |
| 30.07.2024 | 39,74 | 40,46 | 39,72 | 40,15 | 1,16% | 20,00 |
| 29.07.2024 | 39,82 | 40,19 | 39,57 | 39,69 | -0,30% | - |
| 26.07.2024 | 39,87 | 40,47 | 39,61 | 39,81 | -0,15% | 50,00 |
| 25.07.2024 | 39,47 | 40,23 | 38,85 | 39,87 | 2,36% | - |
| 24.07.2024 | 38,88 | 39,70 | 38,68 | 38,95 | 0,33% | 225,00 |
| 23.07.2024 | 38,01 | 39,27 | 37,94 | 38,82 | 2,32% | - |
| 22.07.2024 | 37,67 | 38,03 | 37,16 | 37,94 | 0,82% | 30,00 |
| 19.07.2024 | 37,43 | 37,83 | 37,06 | 37,63 | 0,88% | - |
| 18.07.2024 | 37,34 | 38,44 | 37,13 | 37,30 | -0,10% | 11,00 |
| 17.07.2024 | 36,34 | 37,83 | 33,50 | 37,34 | 2,89% | - |
| 16.07.2024 | 35,49 | 36,50 | 35,46 | 36,29 | 2,25% | - |
| 15.07.2024 | 35,03 | 35,91 | 35,03 | 35,49 | 1,53% | - |
| 12.07.2024 | 35,15 | 35,37 | 34,71 | 34,96 | -0,40% | - |
| 11.07.2024 | 33,87 | 35,22 | 33,73 | 35,10 | 3,74% | - |
| 10.07.2024 | 33,57 | 33,96 | 33,37 | 33,83 | 0,94% | - |
| 09.07.2024 | 32,85 | 33,77 | 32,77 | 33,52 | 2,41% | - |
| 08.07.2024 | 32,54 | 33,01 | 32,48 | 32,73 | 0,58% | - |
| 05.07.2024 | 33,16 | 33,33 | 32,41 | 32,54 | -1,88% | 220,00 |
| 04.07.2024 | 33,42 | 33,42 | 33,12 | 33,16 | -0,51% | - |
| 03.07.2024 | 33,86 | 33,92 | 32,73 | 33,33 | -1,54% | - |
| 02.07.2024 | 33,35 | 33,87 | 33,13 | 33,85 | 1,62% | - |
| 01.07.2024 | 33,87 | 33,92 | 33,30 | 33,31 | -1,54% | - |
| 28.06.2024 | 32,05 | 33,85 | 32,05 | 33,83 | 4,53% | - |
| 27.06.2024 | 32,26 | 32,44 | 31,90 | 32,37 | 1,29% | 311,00 |
| 26.06.2024 | 32,42 | 32,77 | 31,95 | 31,95 | -2,27% | - |
| 25.06.2024 | 33,22 | 33,22 | 32,60 | 32,70 | -1,16% | - |
| 24.06.2024 | 32,52 | 33,25 | 32,37 | 33,08 | 1,72% | - |
| 21.06.2024 | 32,41 | 32,64 | 32,14 | 32,52 | 0,39% | - |
| 20.06.2024 | 32,32 | 32,55 | 32,14 | 32,40 | 0,23% | 2,00 |
| 19.06.2024 | 32,37 | 32,40 | 32,31 | 32,32 | -0,29% | - |
| 18.06.2024 | 32,07 | 32,58 | 31,93 | 32,42 | 0,91% | - |
| 17.06.2024 | 31,83 | 32,16 | 31,43 | 32,12 | 0,93% | - |
| 14.06.2024 | 32,12 | 32,20 | 31,58 | 31,83 | -0,99% | - |
| 13.06.2024 | 32,53 | 32,63 | 31,92 | 32,14 | -1,24% | 2,00 |
| 12.06.2024 | 31,63 | 33,02 | 31,56 | 32,55 | 2,97% | - |
| 11.06.2024 | 31,89 | 32,02 | 31,24 | 31,61 | -1,33% | - |
| 10.06.2024 | 31,62 | 32,23 | 30,56 | 32,03 | 1,32% | - |
| 07.06.2024 | 31,28 | 31,81 | 31,11 | 31,62 | 1,10% | - |
| 06.06.2024 | 31,38 | 31,60 | 31,12 | 31,27 | -0,35% | - |
| 05.06.2024 | 31,41 | 31,59 | 31,18 | 31,38 | 0,03% | - |
| 04.06.2024 | 31,84 | 32,08 | 31,28 | 31,37 | -1,51% | - |
| 03.06.2024 | 32,51 | 32,90 | 31,59 | 31,85 | -2,11% | - |
| 31.05.2024 | 31,77 | 32,59 | 31,63 | 32,54 | 2,55% | - |
| 30.05.2024 | 31,67 | 31,98 | 31,37 | 31,73 | 0,38% | - |
| 29.05.2024 | 31,92 | 32,08 | 31,00 | 31,61 | -0,78% | - |
| 28.05.2024 | 32,61 | 32,70 | 31,76 | 31,86 | -2,30% | - |
| 27.05.2024 | 32,58 | 32,61 | 32,36 | 32,61 | 0,18% | 2,00 |
| 24.05.2024 | 32,47 | 32,72 | 32,38 | 32,55 | 0,42% | - |
| 23.05.2024 | 33,18 | 33,28 | 32,34 | 32,41 | -2,32% | - |
| 22.05.2024 | 33,70 | 33,77 | 33,17 | 33,18 | -1,43% | - |
| 21.05.2024 | 33,61 | 33,95 | 33,49 | 33,66 | 0,45% | - |
| 20.05.2024 | 34,19 | 34,33 | 33,51 | 33,51 | -1,89% | 90,00 |
| 17.05.2024 | 33,63 | 34,23 | 33,59 | 34,16 | 1,49% | - |
| 16.05.2024 | 33,85 | 33,98 | 33,59 | 33,66 | -0,58% | - |
| 15.05.2024 | 33,82 | 34,34 | 33,61 | 33,85 | 0,50% | - |
| 14.05.2024 | 33,37 | 33,75 | 33,23 | 33,68 | 1,13% | - |
| 13.05.2024 | 33,43 | 33,73 | 33,26 | 33,31 | -0,66% | - |
| 10.05.2024 | 33,41 | 33,71 | 33,34 | 33,53 | 0,34% | - |
| 09.05.2024 | 33,45 | 33,54 | 33,13 | 33,41 | -0,02% | - |
| 08.05.2024 | 33,08 | 33,54 | 32,85 | 33,42 | 0,91% | 5,00 |
| 07.05.2024 | 33,07 | 33,42 | 33,05 | 33,12 | -0,11% | - |
| 06.05.2024 | 32,85 | 33,27 | 32,79 | 33,16 | 0,68% | - |
| 03.05.2024 | 32,67 | 33,23 | 32,60 | 32,93 | 1,21% | - |
| 02.05.2024 | 31,89 | 32,87 | 31,89 | 32,54 | 1,90% | - |
| 30.04.2024 | 32,63 | 32,79 | 31,84 | 31,93 | -1,99% | - |
| 29.04.2024 | 32,85 | 33,14 | 32,54 | 32,58 | -0,70% | 2,00 |