33,930€
0,24%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,85 | 33,94 | 33,85 | 33,91 | 0,16% | - |
| 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 |
| 26.04.2024 | 32,46 | 33,28 | 32,46 | 32,81 | 0,58% | - |
| 25.04.2024 | 33,16 | 33,33 | 32,39 | 32,62 | -1,58% | - |
| 24.04.2024 | 32,68 | 33,27 | 32,44 | 33,14 | 1,62% | - |
| 23.04.2024 | 32,69 | 32,78 | 32,20 | 32,62 | 0,68% | - |
| 22.04.2024 | 31,90 | 32,45 | 31,52 | 32,40 | 1,48% | - |
| 19.04.2024 | 30,91 | 31,96 | 30,67 | 31,92 | 3,26% | - |
| 18.04.2024 | 30,83 | 31,33 | 30,68 | 30,92 | 0,23% | - |
| 17.04.2024 | 30,75 | 31,65 | 30,46 | 30,85 | 1,20% | - |
| 16.04.2024 | 31,06 | 31,24 | 30,20 | 30,48 | -1,87% | - |
| 15.04.2024 | 30,97 | 32,05 | 30,76 | 31,06 | -0,77% | - |
| 12.04.2024 | 31,22 | 31,55 | 31,01 | 31,30 | 0,26% | - |
| 11.04.2024 | 31,46 | 31,64 | 30,82 | 31,22 | -0,90% | - |
| 10.04.2024 | 32,35 | 32,35 | 31,12 | 31,50 | -2,63% | - |
| 09.04.2024 | 32,18 | 32,35 | 31,83 | 32,35 | 0,75% | 3,00 |
| 08.04.2024 | 31,34 | 32,22 | 31,31 | 32,11 | 2,48% | - |
| 05.04.2024 | 31,50 | 31,70 | 31,22 | 31,33 | -0,58% | - |
| 04.04.2024 | 32,41 | 32,77 | 31,46 | 31,52 | -2,75% | - |
| 03.04.2024 | 32,71 | 32,92 | 32,10 | 32,41 | -0,91% | - |
| 02.04.2024 | 33,23 | 33,36 | 32,18 | 32,71 | -2,05% | - |
| 28.03.2024 | 31,96 | 33,69 | 31,96 | 33,39 | 0,88% | 3,00 |
| 27.03.2024 | 32,16 | 33,13 | 31,80 | 33,10 | 2,84% | - |
| 26.03.2024 | 32,50 | 32,90 | 32,15 | 32,19 | -0,95% | - |
| 25.03.2024 | 32,23 | 32,99 | 32,23 | 32,50 | 0,57% | - |
| 22.03.2024 | 32,77 | 33,43 | 32,31 | 32,31 | -1,55% | - |
| 21.03.2024 | 31,90 | 33,05 | 31,90 | 32,82 | 2,90% | - |
| 20.03.2024 | 30,85 | 32,02 | 30,64 | 31,90 | 3,37% | 75,00 |
| 19.03.2024 | 30,92 | 31,34 | 30,77 | 30,86 | -0,29% | - |
| 18.03.2024 | 30,75 | 31,07 | 30,38 | 30,95 | 0,65% | - |
| 15.03.2024 | 30,49 | 30,95 | 30,35 | 30,75 | 1,04% | - |
| 14.03.2024 | 31,33 | 31,54 | 30,27 | 30,43 | -2,75% | - |
| 13.03.2024 | 31,11 | 31,67 | 30,94 | 31,29 | 0,56% | - |
| 12.03.2024 | 31,31 | 31,60 | 30,94 | 31,12 | -0,72% | - |
| 11.03.2024 | 31,26 | 31,67 | 30,97 | 31,34 | -0,14% | - |
| 08.03.2024 | 31,06 | 31,74 | 30,88 | 31,39 | 1,50% | 18,00 |
| 07.03.2024 | 30,91 | 31,50 | 30,63 | 30,92 | 0,05% | 40,00 |
| 06.03.2024 | 30,94 | 31,33 | 30,13 | 30,91 | -0,13% | - |
| 05.03.2024 | 29,41 | 31,07 | 29,22 | 30,95 | 5,33% | - |
| 04.03.2024 | 29,17 | 29,81 | 28,76 | 29,38 | 0,75% | 940,00 |
| 01.03.2024 | 29,05 | 29,36 | 28,27 | 29,16 | 1,13% | - |
| 29.02.2024 | 28,36 | 29,36 | 28,17 | 28,84 | 1,66% | 2,00 |
| 28.02.2024 | 28,55 | 28,89 | 28,25 | 28,37 | -0,25% | - |
| 27.02.2024 | 28,04 | 28,55 | 27,94 | 28,44 | 1,43% | - |
| 26.02.2024 | 28,75 | 28,85 | 27,94 | 28,04 | -2,50% | 300,00 |
| 23.02.2024 | 28,72 | 28,98 | 28,52 | 28,76 | 0,05% | - |
| 22.02.2024 | 28,73 | 29,49 | 28,61 | 28,74 | -0,23% | - |
| 21.02.2024 | 29,04 | 29,19 | 28,49 | 28,81 | -0,91% | - |
| 20.02.2024 | 29,31 | 29,31 | 28,60 | 29,07 | -0,82% | - |
| 19.02.2024 | 29,28 | 29,36 | 28,89 | 29,31 | -0,19% | - |
| 16.02.2024 | 29,46 | 29,52 | 28,88 | 29,37 | -0,20% | - |
| 15.02.2024 | 29,19 | 29,92 | 28,99 | 29,43 | 1,27% | - |
| 14.02.2024 | 28,71 | 29,20 | 28,66 | 29,06 | 1,06% | - |
| 13.02.2024 | 29,91 | 30,14 | 28,25 | 28,75 | -3,93% | 327,00 |
| 12.02.2024 | 29,28 | 30,24 | 29,14 | 29,93 | 2,94% | - |
| 09.02.2024 | 29,12 | 29,38 | 28,64 | 29,07 | -0,24% | - |
| 08.02.2024 | 29,06 | 29,26 | 28,53 | 29,14 | 0,29% | 76,00 |
| 07.02.2024 | 29,33 | 29,56 | 28,11 | 29,06 | -0,77% | - |
| 06.02.2024 | 29,44 | 29,72 | 28,93 | 29,28 | -0,17% | 5,00 |
| 05.02.2024 | 29,67 | 30,48 | 29,25 | 29,33 | -1,15% | 300,00 |
| 02.02.2024 | 28,74 | 29,72 | 28,11 | 29,67 | 3,04% | 80,00 |
| 01.02.2024 | 30,23 | 30,67 | 28,24 | 28,80 | -4,67% | - |
| 31.01.2024 | 31,78 | 31,78 | 30,08 | 30,21 | -4,66% | - |
| 30.01.2024 | 31,62 | 31,71 | 31,13 | 31,68 | 0,25% | - |
| 29.01.2024 | 30,90 | 31,66 | 30,90 | 31,60 | 1,69% | - |
| 26.01.2024 | 30,98 | 31,23 | 30,68 | 31,08 | 0,26% | - |
| 25.01.2024 | 30,95 | 31,53 | 30,70 | 31,00 | 0,29% | - |
| 24.01.2024 | 30,60 | 31,17 | 30,41 | 30,91 | 1,11% | - |
| 23.01.2024 | 30,41 | 30,96 | 30,34 | 30,57 | 0,46% | - |
| 22.01.2024 | 29,94 | 30,56 | 29,88 | 30,43 | 1,79% | - |
| 19.01.2024 | 29,08 | 29,97 | 29,02 | 29,89 | 2,70% | - |
| 18.01.2024 | 28,95 | 29,47 | 28,52 | 29,11 | -0,36% | - |
| 17.01.2024 | 28,69 | 29,60 | 27,70 | 29,21 | 2,37% | - |
| 16.01.2024 | 28,88 | 29,03 | 28,23 | 28,54 | -1,19% | - |
| 15.01.2024 | 28,90 | 28,92 | 28,73 | 28,88 | 0,03% | - |
| 12.01.2024 | 29,72 | 29,89 | 28,66 | 28,87 | -2,96% | - |
| 11.01.2024 | 30,30 | 30,50 | 29,49 | 29,75 | -2,14% | - |
| 10.01.2024 | 30,49 | 30,52 | 30,05 | 30,40 | -0,33% | - |
| 09.01.2024 | 30,70 | 30,70 | 30,22 | 30,50 | -0,89% | - |
| 08.01.2024 | 30,39 | 30,78 | 30,04 | 30,78 | 1,33% | - |
| 05.01.2024 | 29,53 | 30,52 | 29,32 | 30,37 | 2,98% | - |
| 04.01.2024 | 29,43 | 29,83 | 29,16 | 29,49 | 0,10% | - |
| 03.01.2024 | 30,63 | 30,64 | 29,42 | 29,46 | -3,73% | 26,00 |
| 02.01.2024 | 30,45 | 30,92 | 29,74 | 30,60 | 0,49% | - |
| 29.12.2023 | 30,35 | 30,48 | 30,23 | 30,45 | 0,41% | - |
| 28.12.2023 | 30,28 | 30,41 | 30,13 | 30,33 | 0,12% | - |
| 27.12.2023 | 30,02 | 30,41 | 29,95 | 30,29 | 1,07% | - |
| 22.12.2023 | 29,89 | 30,44 | 29,78 | 29,97 | 0,60% | - |
| 21.12.2023 | 29,75 | 30,04 | 29,50 | 29,79 | 0,32% | 20,00 |