24,990$
0,02%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 24,99 | 25,00 | 24,99 | 24,99 | 0,02% | 8.379,00 |
| 03.07.2024 | 24,97 | 25,00 | 24,97 | 24,99 | 0,02% | 13.711,00 |
| 02.07.2024 | 24,99 | 24,99 | 24,97 | 24,98 | 0,04% | 7.498,00 |
| 01.07.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,04% | 117.876,00 |
| 28.06.2024 | 24,96 | 24,98 | 24,96 | 24,96 | -0,04% | 146.066,00 |
| 27.06.2024 | 24,96 | 24,98 | 24,96 | 24,97 | 0,00% | 29.395,00 |
| 26.06.2024 | 24,95 | 24,97 | 24,95 | 24,97 | 0,08% | 176.258,00 |
| 25.06.2024 | 24,95 | 24,95 | 24,94 | 24,95 | 0,00% | 49.332,00 |
| 24.06.2024 | 24,95 | 24,95 | 24,94 | 24,95 | 0,00% | 422.415,00 |
| 21.06.2024 | 24,95 | 24,95 | 24,94 | 24,95 | -2,27% | 155.291,00 |
| 20.06.2024 | 25,52 | 25,53 | 25,52 | 25,53 | 0,02% | 32.953,00 |
| 18.06.2024 | 25,52 | 25,53 | 25,51 | 25,53 | 0,02% | 21.364,00 |
| 17.06.2024 | 25,50 | 25,52 | 25,50 | 25,52 | 0,04% | 18.906,00 |
| 14.06.2024 | 25,49 | 25,52 | 25,49 | 25,51 | 0,04% | 107.738,00 |
| 13.06.2024 | 25,55 | 25,55 | 25,48 | 25,50 | 0,08% | 58.645,00 |
| 12.06.2024 | 25,48 | 25,50 | 25,48 | 25,48 | -0,04% | 23.671,00 |
| 11.06.2024 | 25,49 | 25,49 | 25,48 | 25,49 | 0,06% | 13.722,00 |
| 10.06.2024 | 25,47 | 25,49 | 25,47 | 25,48 | 0,02% | 21.752,00 |
| 07.06.2024 | 25,47 | 25,48 | 25,46 | 25,47 | 0,02% | 604.975,00 |
| 06.06.2024 | 25,45 | 25,48 | 25,45 | 25,47 | -0,02% | 21.259,00 |
| 05.06.2024 | 25,47 | 25,47 | 25,46 | 25,47 | 0,08% | 55.162,00 |
| 04.06.2024 | 25,45 | 25,47 | 25,45 | 25,45 | 0,00% | 57.085,00 |
| 03.06.2024 | 25,45 | 25,46 | 25,45 | 25,45 | -0,04% | 10.533,00 |
| 31.05.2024 | 25,44 | 25,46 | 25,44 | 25,46 | 0,12% | 32.334,00 |
| 30.05.2024 | 25,43 | 25,45 | 25,43 | 25,43 | 0,00% | 11.263,00 |
| 29.05.2024 | 25,43 | 25,44 | 25,43 | 25,43 | -0,08% | 37.380,00 |
| 28.05.2024 | 25,44 | 25,45 | 25,42 | 25,45 | 0,07% | 131.902,00 |
| 24.05.2024 | 25,44 | 25,44 | 25,43 | 25,43 | 0,09% | 42.272,00 |
| 23.05.2024 | 25,43 | 25,46 | 25,41 | 25,41 | -0,04% | 122.926,00 |
| 22.05.2024 | 25,43 | 25,43 | 25,40 | 25,42 | -0,02% | 37.899,00 |
| 21.05.2024 | 25,40 | 25,43 | 25,40 | 25,42 | -0,02% | 29.378,00 |
| 20.05.2024 | 25,43 | 25,43 | 25,39 | 25,43 | 0,00% | 37.268,00 |
| 17.05.2024 | 25,39 | 25,44 | 25,39 | 25,43 | 0,04% | 50.403,00 |
| 16.05.2024 | 25,45 | 25,45 | 25,36 | 25,42 | -0,27% | 166.652,00 |
| 15.05.2024 | 25,45 | 25,49 | 25,42 | 25,49 | 0,24% | 17.009,00 |
| 14.05.2024 | 25,44 | 25,55 | 25,43 | 25,43 | -0,16% | 19.333,00 |
| 13.05.2024 | 25,40 | 25,53 | 25,40 | 25,47 | 0,26% | 17.175,00 |
| 10.05.2024 | 25,47 | 25,47 | 25,36 | 25,41 | -0,09% | 13.408,00 |
| 09.05.2024 | 25,31 | 25,44 | 25,31 | 25,43 | 0,34% | 12.936,00 |
| 08.05.2024 | 25,32 | 25,41 | 25,31 | 25,35 | -0,14% | 13.454,00 |
| 07.05.2024 | 25,34 | 25,46 | 25,30 | 25,38 | -0,12% | 32.332,00 |
| 06.05.2024 | 25,42 | 25,42 | 25,28 | 25,41 | 0,32% | 10.465,00 |
| 03.05.2024 | 25,27 | 25,42 | 25,24 | 25,33 | 0,01% | 28.599,00 |
| 02.05.2024 | 25,18 | 25,39 | 25,18 | 25,33 | 0,59% | 15.170,00 |
| 01.05.2024 | 25,27 | 25,28 | 25,10 | 25,18 | -0,36% | 19.287,00 |
| 30.04.2024 | 25,08 | 25,27 | 25,06 | 25,27 | 0,60% | 274.743,00 |
| 29.04.2024 | 25,06 | 25,17 | 25,06 | 25,12 | 0,24% | 210.528,00 |
| 26.04.2024 | 25,16 | 25,16 | 25,05 | 25,06 | -0,20% | 26.424,00 |
| 25.04.2024 | 25,00 | 25,17 | 24,98 | 25,11 | 0,28% | 31.932,00 |
| 24.04.2024 | 25,08 | 25,13 | 25,00 | 25,04 | -0,16% | 27.417,00 |
| 23.04.2024 | 25,07 | 25,11 | 25,05 | 25,08 | 0,04% | 33.175,00 |
| 22.04.2024 | 25,05 | 25,18 | 25,05 | 25,07 | 0,08% | 24.015,00 |
| 19.04.2024 | 25,10 | 25,11 | 25,04 | 25,05 | -0,12% | 17.707,00 |
| 18.04.2024 | 25,20 | 25,22 | 25,05 | 25,08 | -0,24% | 34.010,00 |
| 17.04.2024 | 25,02 | 25,20 | 25,02 | 25,14 | 0,12% | 16.232,00 |
| 16.04.2024 | 24,95 | 25,16 | 24,87 | 25,11 | 0,40% | 27.902,00 |
| 15.04.2024 | 25,15 | 25,15 | 24,84 | 25,01 | -0,16% | 48.967,00 |
| 12.04.2024 | 25,16 | 25,17 | 25,01 | 25,05 | -0,53% | 25.955,00 |
| 11.04.2024 | 25,17 | 25,23 | 25,16 | 25,18 | -0,14% | 15.282,00 |
| 10.04.2024 | 25,22 | 25,22 | 25,11 | 25,22 | -0,04% | 26.011,00 |
| 09.04.2024 | 25,28 | 25,28 | 25,16 | 25,23 | -0,28% | 20.019,00 |
| 08.04.2024 | 25,37 | 25,38 | 25,20 | 25,30 | 0,04% | 20.062,00 |
| 05.04.2024 | 25,30 | 25,31 | 25,20 | 25,29 | -0,04% | 13.136,00 |
| 04.04.2024 | 25,16 | 25,32 | 25,16 | 25,30 | 0,62% | 22.689,00 |
| 03.04.2024 | 25,19 | 25,25 | 25,03 | 25,14 | -0,14% | 30.680,00 |
| 02.04.2024 | 25,25 | 25,33 | 25,15 | 25,18 | -0,47% | 15.488,00 |
| 01.04.2024 | 25,24 | 25,51 | 25,15 | 25,30 | -0,20% | 18.036,00 |
| 28.03.2024 | 25,39 | 25,39 | 25,20 | 25,35 | -0,20% | 19.281,00 |
| 27.03.2024 | 25,15 | 25,44 | 25,06 | 25,40 | 0,99% | 23.205,00 |
| 26.03.2024 | 25,01 | 25,15 | 25,01 | 25,15 | 0,20% | 20.805,00 |
| 25.03.2024 | 25,02 | 25,13 | 24,97 | 25,10 | -0,20% | 14.642,00 |
| 22.03.2024 | 25,25 | 25,26 | 25,00 | 25,15 | -0,03% | 24.895,00 |
| 21.03.2024 | 25,28 | 25,32 | 25,15 | 25,16 | -1,69% | 24.033,00 |
| 20.03.2024 | 25,32 | 25,59 | 25,20 | 25,59 | 0,99% | 21.454,00 |
| 19.03.2024 | 25,25 | 25,34 | 25,17 | 25,34 | 0,50% | 20.681,00 |
| 18.03.2024 | 25,12 | 25,23 | 25,10 | 25,22 | 0,18% | 20.247,00 |
| 15.03.2024 | 25,19 | 25,25 | 25,08 | 25,17 | 0,08% | 11.221,00 |
| 14.03.2024 | 25,24 | 25,33 | 25,06 | 25,15 | -0,63% | 22.390,00 |
| 13.03.2024 | 25,12 | 25,41 | 25,12 | 25,31 | 0,20% | 18.071,00 |
| 12.03.2024 | 25,18 | 25,28 | 25,06 | 25,26 | 0,35% | 21.979,00 |
| 11.03.2024 | 25,25 | 25,25 | 25,15 | 25,17 | -0,11% | 17.393,00 |
| 08.03.2024 | 25,26 | 25,35 | 25,19 | 25,20 | -0,24% | 22.107,00 |
| 07.03.2024 | 25,18 | 25,29 | 25,18 | 25,26 | 0,20% | 17.646,00 |
| 06.03.2024 | 25,14 | 25,25 | 25,10 | 25,21 | 0,28% | 14.234,00 |
| 05.03.2024 | 25,01 | 25,14 | 24,97 | 25,14 | 0,24% | 15.034,00 |
| 04.03.2024 | 25,29 | 25,29 | 24,96 | 25,08 | -0,67% | 24.102,00 |
| 01.03.2024 | 25,25 | 25,25 | 25,09 | 25,25 | 0,20% | 20.559,00 |
| 29.02.2024 | 25,16 | 25,24 | 25,05 | 25,20 | 0,12% | 71.854,00 |
| 28.02.2024 | 25,05 | 25,18 | 24,98 | 25,17 | 0,36% | 17.863,00 |
| 27.02.2024 | 25,05 | 25,10 | 24,97 | 25,08 | 0,12% | 14.999,00 |
| 26.02.2024 | 25,03 | 25,05 | 24,95 | 25,05 | -0,20% | 18.871,00 |
| 23.02.2024 | 24,90 | 25,14 | 24,90 | 25,10 | 0,76% | 27.941,00 |
| 22.02.2024 | 24,83 | 25,00 | 24,83 | 24,91 | 0,04% | 13.948,00 |
| 21.02.2024 | 24,72 | 25,00 | 24,70 | 24,90 | 0,20% | 22.461,00 |
| 20.02.2024 | 24,91 | 25,02 | 24,75 | 24,85 | 0,20% | 11.235,00 |
| 16.02.2024 | 24,85 | 24,92 | 24,73 | 24,80 | -0,24% | 24.632,00 |
| 15.02.2024 | 24,75 | 25,05 | 24,75 | 24,86 | 0,36% | 19.792,00 |
| 14.02.2024 | 24,74 | 25,06 | 24,69 | 24,77 | -0,24% | 12.613,00 |
| 13.02.2024 | 24,70 | 24,83 | 24,56 | 24,83 | 0,00% | 27.047,00 |
| 12.02.2024 | 24,52 | 24,83 | 24,52 | 24,83 | 1,02% | 27.200,00 |