42,890€
-2,57%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,98 | 44,47 | 42,75 | 42,89 | -2,57% | - |
| 20.02.2025 | 45,47 | 45,73 | 43,64 | 44,02 | -3,31% | - |
| 19.02.2025 | 44,76 | 45,96 | 44,37 | 45,53 | 1,78% | - |
| 18.02.2025 | 44,34 | 45,08 | 44,32 | 44,74 | 0,96% | - |
| 17.02.2025 | 44,19 | 44,36 | 44,19 | 44,31 | 0,14% | - |
| 14.02.2025 | 44,03 | 44,57 | 43,82 | 44,25 | 0,53% | - |
| 13.02.2025 | 44,46 | 44,74 | 43,68 | 44,01 | -0,91% | - |
| 12.02.2025 | 45,53 | 45,54 | 44,14 | 44,42 | -2,53% | - |
| 11.02.2025 | 45,95 | 46,10 | 44,88 | 45,57 | -0,84% | - |
| 10.02.2025 | 45,99 | 46,79 | 45,73 | 45,95 | -1,05% | - |
| 07.02.2025 | 46,29 | 46,73 | 45,89 | 46,44 | -0,22% | - |
| 06.02.2025 | 45,81 | 46,56 | 45,81 | 46,54 | 1,63% | - |
| 05.02.2025 | 45,32 | 45,84 | 44,93 | 45,80 | 1,14% | - |
| 04.02.2025 | 44,63 | 45,69 | 44,58 | 45,28 | 0,51% | - |
| 03.02.2025 | 45,22 | 46,43 | 44,39 | 45,05 | -1,38% | - |
| 31.01.2025 | 46,25 | 46,54 | 45,46 | 45,68 | -1,84% | - |
| 30.01.2025 | 45,70 | 46,88 | 45,55 | 46,54 | 1,68% | 30,00 |
| 29.01.2025 | 45,62 | 46,60 | 45,35 | 45,77 | 0,80% | - |
| 28.01.2025 | 45,32 | 45,70 | 44,65 | 45,40 | 0,05% | - |
| 27.01.2025 | 45,38 | 45,71 | 44,61 | 45,38 | 0,39% | - |
| 24.01.2025 | 45,45 | 45,64 | 44,88 | 45,21 | -0,53% | - |
| 23.01.2025 | 45,18 | 45,97 | 45,09 | 45,45 | 0,52% | - |
| 22.01.2025 | 46,09 | 46,69 | 45,09 | 45,21 | -2,54% | - |
| 21.01.2025 | 45,76 | 46,80 | 45,76 | 46,39 | 1,37% | - |
| 20.01.2025 | 46,15 | 46,19 | 45,71 | 45,77 | -1,02% | - |
| 17.01.2025 | 45,66 | 46,85 | 44,37 | 46,24 | 1,93% | - |
| 16.01.2025 | 45,57 | 45,98 | 44,39 | 45,36 | -0,79% | - |
| 15.01.2025 | 44,13 | 46,01 | 44,13 | 45,73 | 3,16% | - |
| 14.01.2025 | 43,11 | 44,52 | 42,96 | 44,33 | 2,54% | 6,00 |
| 13.01.2025 | 42,44 | 43,26 | 42,08 | 43,23 | 2,33% | - |
| 10.01.2025 | 43,37 | 43,49 | 42,06 | 42,24 | -2,60% | - |
| 09.01.2025 | 43,07 | 43,46 | 43,07 | 43,37 | -0,14% | - |
| 08.01.2025 | 43,22 | 43,54 | 42,55 | 43,43 | 0,45% | - |
| 07.01.2025 | 43,13 | 43,74 | 42,89 | 43,24 | 0,34% | - |
| 06.01.2025 | 43,25 | 43,72 | 42,88 | 43,09 | -0,17% | - |
| 03.01.2025 | 42,79 | 43,23 | 41,72 | 43,17 | 1,67% | - |
| 02.01.2025 | 41,72 | 43,13 | 41,72 | 42,46 | 2,76% | 12,00 |
| 30.12.2024 | 41,85 | 41,85 | 41,27 | 41,32 | -0,78% | - |
| 27.12.2024 | 41,71 | 42,41 | 41,64 | 41,64 | -0,18% | - |
| 23.12.2024 | 41,67 | 42,03 | 41,45 | 41,72 | 0,23% | - |
| 20.12.2024 | 40,97 | 42,01 | 40,44 | 41,62 | 1,86% | - |
| 19.12.2024 | 41,22 | 42,20 | 40,65 | 40,86 | -1,17% | - |
| 18.12.2024 | 42,59 | 43,62 | 40,63 | 41,35 | -2,92% | - |
| 17.12.2024 | 43,46 | 43,52 | 42,49 | 42,59 | -2,01% | - |
| 16.12.2024 | 43,00 | 43,75 | 43,00 | 43,46 | 0,44% | - |
| 13.12.2024 | 43,51 | 43,82 | 43,06 | 43,27 | -1,24% | - |
| 12.12.2024 | 43,91 | 44,27 | 43,13 | 43,82 | -0,20% | - |
| 11.12.2024 | 44,08 | 44,80 | 43,90 | 43,91 | -0,35% | - |
| 10.12.2024 | 43,56 | 45,84 | 43,20 | 44,06 | 1,29% | - |
| 09.12.2024 | 44,30 | 44,61 | 43,31 | 43,50 | -1,53% | - |
| 06.12.2024 | 44,18 | 44,58 | 43,85 | 44,18 | 0,05% | - |
| 05.12.2024 | 44,10 | 44,81 | 43,95 | 44,16 | 0,12% | - |
| 04.12.2024 | 44,30 | 45,16 | 43,69 | 44,10 | -0,47% | - |
| 03.12.2024 | 45,10 | 45,36 | 44,22 | 44,31 | -1,77% | - |
| 02.12.2024 | 45,51 | 45,95 | 44,77 | 45,11 | -0,87% | - |
| 29.11.2024 | 45,76 | 46,00 | 45,02 | 45,50 | -0,57% | 76,00 |
| 28.11.2024 | 45,57 | 45,80 | 45,57 | 45,76 | 0,41% | 64,00 |
| 27.11.2024 | 45,86 | 46,17 | 45,35 | 45,58 | -0,64% | - |
| 26.11.2024 | 46,18 | 46,27 | 45,73 | 45,87 | -0,79% | - |
| 25.11.2024 | 45,83 | 46,87 | 45,47 | 46,24 | 0,86% | - |
| 22.11.2024 | 44,66 | 45,94 | 44,60 | 45,84 | 2,62% | - |
| 21.11.2024 | 43,74 | 45,12 | 43,60 | 44,67 | 2,09% | 2,00 |
| 20.11.2024 | 43,46 | 44,05 | 43,45 | 43,76 | 0,61% | - |
| 19.11.2024 | 44,07 | 44,12 | 43,20 | 43,49 | -1,10% | - |
| 18.11.2024 | 44,39 | 44,47 | 43,87 | 43,97 | -0,90% | - |
| 15.11.2024 | 44,24 | 44,62 | 43,73 | 44,37 | 0,23% | - |
| 14.11.2024 | 43,94 | 44,50 | 43,79 | 44,27 | 0,69% | 2,00 |
| 13.11.2024 | 43,69 | 44,87 | 43,45 | 43,97 | 0,55% | - |
| 12.11.2024 | 43,62 | 44,16 | 43,50 | 43,73 | 0,19% | - |
| 11.11.2024 | 42,74 | 44,33 | 42,74 | 43,64 | 1,93% | - |
| 08.11.2024 | 42,61 | 43,25 | 42,36 | 42,82 | 0,26% | - |
| 07.11.2024 | 44,82 | 44,91 | 42,49 | 42,71 | -4,71% | 50,00 |
| 06.11.2024 | 40,25 | 45,04 | 39,95 | 44,82 | 15,96% | 25,00 |
| 05.11.2024 | 38,24 | 38,93 | 38,11 | 38,65 | 1,11% | - |
| 04.11.2024 | 38,44 | 38,44 | 37,86 | 38,23 | -1,07% | - |
| 01.11.2024 | 38,71 | 39,47 | 38,59 | 38,64 | -0,39% | - |
| 31.10.2024 | 39,24 | 39,54 | 38,63 | 38,79 | -1,92% | - |
| 30.10.2024 | 38,90 | 39,68 | 38,54 | 39,55 | 1,13% | - |
| 29.10.2024 | 39,53 | 39,90 | 38,97 | 39,11 | -1,05% | - |
| 28.10.2024 | 38,45 | 39,78 | 38,40 | 39,52 | 2,89% | - |
| 25.10.2024 | 38,55 | 39,11 | 38,33 | 38,41 | -0,35% | - |
| 24.10.2024 | 38,34 | 38,89 | 38,14 | 38,55 | 0,54% | - |
| 23.10.2024 | 38,33 | 38,67 | 38,15 | 38,34 | 0,01% | - |
| 22.10.2024 | 37,97 | 38,67 | 37,73 | 38,34 | 0,99% | - |
| 21.10.2024 | 39,05 | 39,27 | 37,85 | 37,96 | -2,83% | - |
| 18.10.2024 | 38,90 | 39,18 | 38,50 | 39,07 | 0,35% | - |
| 17.10.2024 | 39,07 | 39,33 | 38,43 | 38,93 | -0,24% | - |
| 16.10.2024 | 39,79 | 40,62 | 38,09 | 39,03 | -1,93% | 11,00 |
| 15.10.2024 | 39,73 | 40,75 | 39,60 | 39,79 | 0,15% | - |
| 14.10.2024 | 38,92 | 39,78 | 38,69 | 39,73 | 1,63% | - |
| 11.10.2024 | 37,76 | 39,11 | 37,60 | 39,10 | 3,53% | - |
| 10.10.2024 | 37,91 | 38,26 | 37,63 | 37,76 | -0,19% | - |
| 09.10.2024 | 37,53 | 38,14 | 37,52 | 37,83 | 0,41% | - |
| 08.10.2024 | 37,51 | 37,84 | 37,36 | 37,68 | 0,43% | - |
| 07.10.2024 | 37,73 | 37,98 | 37,21 | 37,52 | -0,31% | - |
| 04.10.2024 | 36,29 | 37,70 | 36,26 | 37,64 | 4,11% | - |
| 03.10.2024 | 36,26 | 36,73 | 35,64 | 36,15 | -0,26% | - |
| 02.10.2024 | 36,07 | 36,58 | 35,83 | 36,25 | 0,60% | - |
| 01.10.2024 | 36,88 | 37,08 | 35,65 | 36,03 | -2,40% | - |
| 30.09.2024 | 36,53 | 36,95 | 36,20 | 36,92 | 0,90% | - |