34,643€
-0,31%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,74 | 34,79 | 34,64 | 34,64 | -0,32% | - |
| 08.05.2025 | 33,96 | 35,09 | 33,69 | 34,75 | 3,18% | - |
| 07.05.2025 | 33,60 | 34,07 | 33,40 | 33,68 | 0,25% | - |
| 06.05.2025 | 34,08 | 34,22 | 33,51 | 33,59 | -1,73% | 50,00 |
| 05.05.2025 | 33,88 | 34,70 | 33,61 | 34,19 | 0,04% | - |
| 02.05.2025 | 33,02 | 34,28 | 32,78 | 34,17 | 4,78% | - |
| 30.04.2025 | 32,49 | 32,66 | 31,59 | 32,62 | -1,25% | - |
| 29.04.2025 | 32,70 | 33,14 | 32,37 | 33,03 | 1,08% | - |
| 28.04.2025 | 32,44 | 33,06 | 32,26 | 32,68 | 0,19% | - |
| 25.04.2025 | 32,88 | 33,66 | 32,37 | 32,61 | -0,93% | - |
| 24.04.2025 | 32,25 | 32,95 | 31,82 | 32,92 | 2,06% | - |
| 23.04.2025 | 31,37 | 33,62 | 31,37 | 32,25 | 2,85% | - |
| 22.04.2025 | 31,10 | 31,40 | 29,84 | 31,36 | 0,55% | - |
| 17.04.2025 | 31,11 | 31,75 | 30,79 | 31,19 | 0,25% | - |
| 16.04.2025 | 32,00 | 33,00 | 30,57 | 31,11 | -2,67% | - |
| 15.04.2025 | 31,36 | 32,41 | 31,24 | 31,96 | 1,90% | - |
| 14.04.2025 | 31,02 | 31,78 | 30,68 | 31,37 | 2,27% | - |
| 11.04.2025 | 30,83 | 31,26 | 29,65 | 30,67 | -0,95% | - |
| 10.04.2025 | 34,23 | 34,23 | 30,12 | 30,96 | -9,58% | 25,00 |
| 09.04.2025 | 31,34 | 34,80 | 29,81 | 34,24 | 9,37% | - |
| 08.04.2025 | 32,21 | 33,64 | 30,84 | 31,31 | -1,83% | - |
| 07.04.2025 | 31,27 | 32,83 | 29,55 | 31,89 | 1,81% | 10,00 |
| 04.04.2025 | 32,75 | 32,75 | 29,73 | 31,33 | -4,72% | 700,00 |
| 03.04.2025 | 38,37 | 38,37 | 32,87 | 32,88 | -14,35% | - |
| 02.04.2025 | 37,56 | 38,41 | 36,98 | 38,39 | 2,21% | - |
| 01.04.2025 | 37,89 | 37,97 | 37,13 | 37,56 | -0,95% | - |
| 31.03.2025 | 37,15 | 38,03 | 36,59 | 37,92 | 1,99% | - |
| 28.03.2025 | 38,21 | 38,46 | 36,90 | 37,18 | -2,70% | - |
| 27.03.2025 | 38,99 | 39,16 | 38,18 | 38,21 | -2,20% | - |
| 26.03.2025 | 39,19 | 39,93 | 38,89 | 39,07 | -0,28% | - |
| 25.03.2025 | 39,07 | 39,48 | 38,96 | 39,18 | 0,17% | - |
| 24.03.2025 | 37,88 | 39,36 | 37,88 | 39,11 | 2,69% | - |
| 21.03.2025 | 37,83 | 38,27 | 37,26 | 38,08 | 0,91% | - |
| 20.03.2025 | 37,93 | 38,50 | 37,70 | 37,74 | -1,17% | - |
| 19.03.2025 | 37,71 | 38,30 | 37,30 | 38,19 | 1,06% | - |
| 18.03.2025 | 37,43 | 37,82 | 37,15 | 37,79 | 0,93% | - |
| 17.03.2025 | 37,27 | 37,60 | 36,78 | 37,44 | 0,08% | 80,00 |
| 14.03.2025 | 36,92 | 37,69 | 36,62 | 37,41 | 2,30% | - |
| 13.03.2025 | 37,09 | 37,60 | 36,51 | 36,57 | -1,44% | - |
| 12.03.2025 | 36,57 | 37,50 | 36,38 | 37,11 | 1,55% | 30,00 |
| 11.03.2025 | 36,80 | 36,99 | 35,81 | 36,54 | -0,63% | - |
| 10.03.2025 | 38,44 | 38,44 | 36,14 | 36,77 | -4,22% | - |
| 07.03.2025 | 39,29 | 39,32 | 37,37 | 38,39 | -2,10% | - |
| 06.03.2025 | 40,17 | 40,17 | 38,78 | 39,21 | -2,29% | - |
| 05.03.2025 | 41,56 | 41,56 | 39,72 | 40,13 | -2,29% | - |
| 04.03.2025 | 42,96 | 43,06 | 40,15 | 41,07 | -4,35% | - |
| 03.03.2025 | 44,12 | 44,20 | 42,60 | 42,94 | -2,70% | - |
| 28.02.2025 | 43,44 | 44,27 | 43,37 | 44,13 | 1,69% | - |
| 27.02.2025 | 42,91 | 44,07 | 42,91 | 43,40 | 1,21% | - |
| 26.02.2025 | 42,23 | 43,26 | 42,23 | 42,88 | 1,48% | - |
| 25.02.2025 | 42,39 | 43,16 | 41,83 | 42,26 | -0,28% | - |
| 24.02.2025 | 42,89 | 43,24 | 42,18 | 42,38 | -1,21% | - |
| 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% | - |