46,423€
1,27%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 45,83 | 46,87 | 45,47 | 46,40 | 1,22% | - |
| 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% | - |
| 27.09.2024 | 36,25 | 36,86 | 36,13 | 36,59 | 0,90% | - |
| 26.09.2024 | 36,03 | 36,63 | 36,03 | 36,26 | 0,62% | - |
| 25.09.2024 | 36,45 | 36,53 | 36,00 | 36,04 | -1,13% | - |
| 24.09.2024 | 36,96 | 37,26 | 36,31 | 36,45 | -1,36% | - |
| 23.09.2024 | 37,27 | 37,75 | 36,82 | 36,95 | -0,78% | - |
| 20.09.2024 | 37,85 | 37,88 | 37,07 | 37,24 | -1,61% | - |
| 19.09.2024 | 36,93 | 38,04 | 36,60 | 37,85 | 3,18% | - |
| 18.09.2024 | 36,37 | 37,18 | 36,24 | 36,69 | 0,87% | - |
| 17.09.2024 | 36,47 | 37,25 | 36,29 | 36,37 | -0,38% | - |
| 16.09.2024 | 36,16 | 36,73 | 35,94 | 36,51 | 0,90% | - |
| 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% | - |