40,710$
-2,14%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,60 | 42,09 | 40,56 | 40,69 | -2,19% | 4.990.580,00 |
| 05.09.2024 | 42,42 | 42,52 | 41,42 | 41,60 | -0,88% | 5.196.356,00 |
| 04.09.2024 | 42,50 | 42,89 | 41,85 | 41,97 | -1,64% | 4.786.521,00 |
| 03.09.2024 | 42,75 | 43,08 | 42,45 | 42,67 | -0,88% | 4.673.463,00 |
| 30.08.2024 | 42,75 | 43,07 | 42,59 | 43,05 | 0,87% | 5.165.112,00 |
| 29.08.2024 | 42,82 | 43,10 | 42,21 | 42,68 | -0,07% | 5.512.607,00 |
| 28.08.2024 | 42,27 | 42,90 | 42,16 | 42,71 | 1,04% | 7.202.003,00 |
| 27.08.2024 | 42,56 | 42,72 | 42,22 | 42,27 | -1,03% | 4.177.467,00 |
| 26.08.2024 | 43,17 | 43,29 | 42,66 | 42,71 | -0,42% | 3.968.835,00 |
| 23.08.2024 | 41,77 | 43,30 | 41,55 | 42,89 | 3,65% | 5.900.096,00 |
| 22.08.2024 | 41,23 | 41,78 | 41,11 | 41,38 | 0,61% | 2.951.280,00 |
| 21.08.2024 | 41,50 | 41,61 | 40,73 | 41,13 | -0,19% | 2.958.086,00 |
| 20.08.2024 | 41,37 | 41,57 | 41,12 | 41,21 | -0,94% | 3.480.568,00 |
| 19.08.2024 | 41,20 | 41,62 | 41,08 | 41,60 | 0,90% | 2.501.743,00 |
| 16.08.2024 | 40,59 | 41,39 | 40,59 | 41,23 | 1,58% | 3.917.597,00 |
| 15.08.2024 | 40,83 | 41,21 | 40,49 | 40,59 | 1,20% | 4.599.259,00 |
| 14.08.2024 | 39,93 | 40,21 | 39,66 | 40,11 | 1,06% | 2.690.991,00 |
| 13.08.2024 | 39,81 | 40,02 | 39,30 | 39,69 | 0,48% | 4.419.099,00 |
| 12.08.2024 | 39,90 | 40,84 | 39,37 | 39,50 | -0,23% | 5.372.565,00 |
| 09.08.2024 | 39,75 | 39,99 | 39,43 | 39,59 | -0,45% | 3.250.322,00 |
| 08.08.2024 | 38,96 | 39,81 | 38,85 | 39,77 | 3,59% | 4.606.969,00 |
| 07.08.2024 | 39,59 | 40,04 | 38,36 | 38,39 | -1,18% | 5.355.720,00 |
| 06.08.2024 | 38,16 | 39,52 | 37,87 | 38,85 | 1,44% | 5.217.551,00 |
| 05.08.2024 | 37,75 | 38,50 | 36,85 | 38,30 | -2,30% | 6.773.530,00 |
| 02.08.2024 | 39,79 | 39,84 | 38,53 | 39,20 | -3,71% | 7.856.190,00 |
| 01.08.2024 | 42,60 | 42,76 | 40,56 | 40,71 | -4,59% | 5.232.208,00 |
| 31.07.2024 | 42,58 | 43,46 | 42,52 | 42,67 | -1,23% | 5.596.850,00 |
| 30.07.2024 | 43,28 | 43,75 | 43,13 | 43,20 | 0,47% | 5.560.649,00 |
| 29.07.2024 | 43,32 | 43,50 | 42,83 | 43,00 | -0,53% | 8.330.343,00 |
| 26.07.2024 | 43,49 | 43,96 | 43,02 | 43,23 | -0,02% | 5.802.931,00 |
| 25.07.2024 | 42,20 | 43,73 | 42,20 | 43,24 | 2,42% | 9.177.806,00 |
| 24.07.2024 | 42,41 | 43,08 | 42,01 | 42,22 | -0,19% | 7.291.219,00 |
| 23.07.2024 | 41,30 | 42,62 | 41,30 | 42,30 | 2,17% | 8.798.512,00 |
| 22.07.2024 | 40,84 | 41,41 | 40,43 | 41,40 | 0,98% | 6.214.803,00 |
| 19.07.2024 | 40,57 | 41,16 | 40,33 | 41,00 | 0,61% | 5.799.130,00 |
| 18.07.2024 | 40,72 | 41,94 | 40,49 | 40,75 | -0,42% | 9.003.060,00 |
| 17.07.2024 | 39,02 | 41,37 | 38,88 | 40,92 | 3,33% | 14.344.808,00 |
| 16.07.2024 | 38,80 | 39,68 | 38,71 | 39,60 | 2,43% | 8.398.121,00 |
| 15.07.2024 | 38,80 | 39,16 | 38,34 | 38,66 | 1,20% | 3.884.237,00 |
| 12.07.2024 | 38,20 | 38,37 | 37,84 | 38,20 | 0,00% | 3.809.805,00 |
| 11.07.2024 | 37,18 | 38,27 | 37,05 | 38,20 | 4,14% | 6.664.840,00 |
| 10.07.2024 | 36,36 | 36,76 | 36,21 | 36,68 | 1,05% | 4.762.856,00 |
| 09.07.2024 | 35,51 | 36,51 | 35,46 | 36,30 | 2,11% | 5.201.159,00 |
| 08.07.2024 | 35,51 | 35,80 | 35,21 | 35,55 | 0,88% | 5.206.233,00 |
| 05.07.2024 | 35,98 | 36,11 | 35,15 | 35,24 | -2,25% | 6.431.275,00 |
| 03.07.2024 | 36,49 | 36,56 | 35,90 | 36,05 | -0,91% | 2.517.215,00 |
| 02.07.2024 | 35,61 | 36,40 | 35,58 | 36,38 | 1,54% | 4.808.708,00 |
| 01.07.2024 | 36,21 | 36,49 | 35,83 | 35,83 | -0,56% | 3.483.138,00 |
| 28.06.2024 | 35,00 | 36,06 | 34,86 | 36,03 | 4,04% | 8.195.652,00 |
| 27.06.2024 | 34,40 | 34,72 | 34,20 | 34,63 | -0,43% | 3.864.996,00 |
| 26.06.2024 | 34,83 | 34,89 | 34,40 | 34,78 | -0,60% | 2.217.765,00 |
| 25.06.2024 | 35,27 | 35,47 | 34,89 | 34,99 | -1,13% | 5.222.234,00 |
| 24.06.2024 | 34,96 | 35,69 | 34,80 | 35,39 | 1,78% | 3.063.776,00 |
| 21.06.2024 | 34,72 | 34,89 | 34,37 | 34,77 | 0,26% | 7.296.304,00 |
| 20.06.2024 | 34,60 | 34,87 | 34,47 | 34,68 | -0,26% | 3.584.847,00 |
| 18.06.2024 | 34,35 | 35,00 | 34,15 | 34,77 | 0,78% | 6.284.246,00 |
| 17.06.2024 | 34,04 | 34,51 | 33,67 | 34,50 | 1,26% | 4.392.203,00 |
| 14.06.2024 | 34,01 | 34,35 | 33,71 | 34,07 | -1,22% | 3.156.427,00 |
| 13.06.2024 | 34,91 | 35,11 | 34,34 | 34,49 | -1,91% | 4.897.025,00 |
| 12.06.2024 | 34,92 | 35,82 | 34,92 | 35,16 | 3,50% | 7.146.896,00 |
| 11.06.2024 | 33,98 | 34,15 | 33,50 | 33,97 | -1,19% | 6.270.684,00 |
| 10.06.2024 | 33,92 | 34,68 | 32,82 | 34,38 | 0,67% | 12.070.981,00 |
| 07.06.2024 | 33,66 | 34,41 | 33,64 | 34,15 | 0,26% | 3.702.293,00 |
| 06.06.2024 | 34,18 | 34,39 | 33,87 | 34,06 | -0,15% | 3.224.198,00 |
| 05.06.2024 | 34,36 | 34,40 | 33,89 | 34,11 | -0,18% | 3.702.756,00 |
| 04.06.2024 | 34,26 | 34,87 | 34,04 | 34,17 | -1,58% | 5.297.846,00 |
| 03.06.2024 | 35,67 | 35,72 | 34,39 | 34,72 | -1,62% | 3.754.185,00 |
| 31.05.2024 | 34,52 | 35,36 | 34,48 | 35,29 | 2,56% | 7.351.238,00 |
| 30.05.2024 | 34,60 | 34,62 | 34,10 | 34,41 | 0,61% | 3.083.310,00 |
| 29.05.2024 | 33,96 | 34,24 | 33,59 | 34,20 | -1,33% | 3.802.236,00 |
| 28.05.2024 | 35,32 | 35,55 | 34,48 | 34,66 | -1,95% | 3.887.725,00 |
| 24.05.2024 | 35,25 | 35,50 | 35,14 | 35,35 | 0,65% | 2.349.535,00 |
| 23.05.2024 | 35,98 | 36,05 | 34,96 | 35,12 | -2,20% | 3.422.945,00 |
| 22.05.2024 | 36,42 | 36,61 | 35,89 | 35,91 | -1,80% | 3.243.500,00 |
| 21.05.2024 | 36,40 | 36,86 | 36,40 | 36,57 | 0,22% | 4.223.923,00 |
| 20.05.2024 | 37,20 | 37,30 | 36,39 | 36,49 | -1,80% | 3.816.201,00 |
| 17.05.2024 | 36,84 | 37,23 | 36,59 | 37,16 | 1,75% | 5.027.719,00 |
| 16.05.2024 | 36,77 | 36,90 | 36,50 | 36,52 | -0,87% | 1.986.923,00 |
| 15.05.2024 | 36,83 | 37,28 | 36,56 | 36,84 | 1,13% | 2.720.984,00 |
| 14.05.2024 | 36,26 | 36,52 | 36,10 | 36,43 | 1,36% | 2.070.273,00 |
| 13.05.2024 | 36,26 | 36,45 | 35,88 | 35,94 | -0,33% | 2.692.245,00 |
| 10.05.2024 | 36,17 | 36,30 | 35,90 | 36,06 | 0,11% | 6.154.787,00 |
| 09.05.2024 | 35,74 | 36,15 | 35,66 | 36,02 | 0,19% | 3.448.386,00 |
| 08.05.2024 | 35,32 | 36,04 | 35,31 | 35,95 | 1,07% | 3.153.201,00 |
| 07.05.2024 | 35,94 | 36,04 | 35,54 | 35,57 | -0,53% | 2.443.867,00 |
| 06.05.2024 | 35,70 | 35,80 | 35,35 | 35,76 | 1,05% | 2.410.240,00 |
| 03.05.2024 | 35,54 | 35,83 | 35,33 | 35,39 | 1,14% | 3.647.329,00 |
| 02.05.2024 | 35,06 | 35,16 | 34,64 | 34,99 | 0,84% | 3.305.539,00 |
| 01.05.2024 | 34,25 | 35,43 | 34,17 | 34,70 | 1,73% | 4.844.535,00 |
| 30.04.2024 | 34,30 | 34,64 | 34,08 | 34,11 | -2,49% | 4.821.143,00 |
| 29.04.2024 | 35,24 | 35,44 | 34,87 | 34,98 | -0,48% | 3.859.023,00 |
| 26.04.2024 | 35,37 | 35,61 | 35,13 | 35,15 | 0,43% | 3.168.271,00 |
| 25.04.2024 | 35,44 | 35,61 | 34,64 | 35,00 | -1,46% | 3.077.904,00 |
| 24.04.2024 | 34,71 | 35,62 | 34,69 | 35,52 | 1,57% | 4.157.778,00 |
| 23.04.2024 | 34,50 | 35,09 | 34,34 | 34,97 | 1,22% | 4.208.336,00 |
| 22.04.2024 | 34,07 | 34,58 | 33,84 | 34,55 | 1,65% | 4.821.707,00 |
| 19.04.2024 | 33,02 | 34,00 | 32,86 | 33,99 | 3,31% | 8.001.434,00 |
| 18.04.2024 | 33,02 | 33,43 | 32,66 | 32,90 | -0,36% | 5.063.388,00 |
| 17.04.2024 | 33,28 | 33,70 | 32,63 | 33,02 | 1,88% | 6.598.767,00 |
| 16.04.2024 | 32,75 | 32,86 | 32,06 | 32,41 | -1,79% | 5.851.808,00 |