33,933$
3,14%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,02 | 34,00 | 32,86 | 33,99 | 3,31% | 7.999.178,00 |
| 18.04.2024 | 33,02 | 33,43 | 32,66 | 32,90 | -0,36% | 5.066.682,00 |
| 17.04.2024 | 33,28 | 33,70 | 32,63 | 33,02 | 1,88% | 6.680.498,00 |
| 16.04.2024 | 32,75 | 32,86 | 32,06 | 32,41 | -1,79% | 6.218.305,00 |
| 15.04.2024 | 33,58 | 34,12 | 32,67 | 33,00 | -0,42% | 3.850.160,00 |
| 12.04.2024 | 33,07 | 33,48 | 32,96 | 33,14 | -1,28% | 3.453.943,00 |
| 11.04.2024 | 33,92 | 34,02 | 33,00 | 33,57 | -0,71% | 4.118.703,00 |
| 10.04.2024 | 34,27 | 34,35 | 33,39 | 33,81 | -3,37% | 5.238.085,00 |
| 09.04.2024 | 35,12 | 35,21 | 34,56 | 34,99 | 0,14% | 3.586.114,00 |
| 08.04.2024 | 34,21 | 34,99 | 34,10 | 34,94 | 2,83% | 8.242.041,00 |
| 05.04.2024 | 33,93 | 34,23 | 33,78 | 33,98 | -0,35% | 5.621.536,00 |
| 04.04.2024 | 35,46 | 35,63 | 34,09 | 34,10 | -2,35% | 6.662.124,00 |
| 03.04.2024 | 35,04 | 35,52 | 34,77 | 34,92 | -0,34% | 11.086.075,00 |
| 02.04.2024 | 35,30 | 35,37 | 34,65 | 35,04 | -1,68% | 5.173.794,00 |
| 01.04.2024 | 36,18 | 36,38 | 35,59 | 35,64 | -1,79% | 3.913.563,00 |
| 28.03.2024 | 35,90 | 36,35 | 35,69 | 36,29 | 1,31% | 3.765.471,00 |
| 27.03.2024 | 34,95 | 35,86 | 34,90 | 35,82 | 2,87% | 4.122.300,00 |
| 26.03.2024 | 35,62 | 35,67 | 34,81 | 34,82 | -1,33% | 5.140.929,00 |
| 25.03.2024 | 35,18 | 35,76 | 35,16 | 35,29 | 0,40% | 2.446.438,00 |
| 22.03.2024 | 35,85 | 36,18 | 35,15 | 35,15 | -1,57% | 3.934.464,00 |
| 21.03.2024 | 35,00 | 36,00 | 34,91 | 35,71 | 2,50% | 4.725.725,00 |
| 20.03.2024 | 33,27 | 34,95 | 33,23 | 34,84 | 3,94% | 5.320.787,00 |
| 19.03.2024 | 33,55 | 34,02 | 33,43 | 33,52 | -0,48% | 5.215.159,00 |
| 18.03.2024 | 33,53 | 33,74 | 33,07 | 33,68 | 0,57% | 3.789.936,00 |
| 15.03.2024 | 32,94 | 33,71 | 32,94 | 33,49 | 1,00% | 20.052.704,00 |
| 14.03.2024 | 33,98 | 34,21 | 32,93 | 33,16 | -3,32% | 7.500.203,00 |
| 13.03.2024 | 34,13 | 34,64 | 34,04 | 34,30 | 0,82% | 3.613.656,00 |
| 12.03.2024 | 34,24 | 34,44 | 33,77 | 34,02 | -0,64% | 4.080.020,00 |
| 11.03.2024 | 34,01 | 34,61 | 33,83 | 34,24 | -0,23% | 5.650.049,00 |
| 08.03.2024 | 34,39 | 34,79 | 34,15 | 34,32 | 1,27% | 7.328.184,00 |
| 07.03.2024 | 33,85 | 34,32 | 33,57 | 33,89 | 0,98% | 6.199.480,00 |
| 06.03.2024 | 33,66 | 33,99 | 32,87 | 33,56 | -0,12% | 9.633.262,00 |
| 05.03.2024 | 31,73 | 33,73 | 31,70 | 33,60 | 5,23% | 9.525.146,00 |
| 04.03.2024 | 31,97 | 32,39 | 31,74 | 31,93 | 0,95% | 6.365.461,00 |
| 01.03.2024 | 31,08 | 31,83 | 30,54 | 31,63 | 0,76% | 4.843.621,00 |
| 29.02.2024 | 31,00 | 31,82 | 30,98 | 31,39 | 2,11% | 6.841.355,00 |
| 28.02.2024 | 30,68 | 31,30 | 30,60 | 30,74 | -0,71% | 4.139.088,00 |
| 27.02.2024 | 30,73 | 30,99 | 30,48 | 30,96 | 1,74% | 3.934.635,00 |
| 26.02.2024 | 30,93 | 31,28 | 30,30 | 30,43 | -2,31% | 4.666.430,00 |
| 23.02.2024 | 31,08 | 31,37 | 30,90 | 31,15 | 0,23% | 4.065.983,00 |
| 22.02.2024 | 31,30 | 31,87 | 30,95 | 31,08 | -0,35% | 4.405.784,00 |
| 21.02.2024 | 31,16 | 31,34 | 30,79 | 31,19 | -0,57% | 3.953.212,00 |
| 20.02.2024 | 31,12 | 31,55 | 30,97 | 31,37 | -0,60% | 3.347.776,00 |
| 16.02.2024 | 31,37 | 31,80 | 31,04 | 31,56 | -0,57% | 4.401.574,00 |
| 15.02.2024 | 31,59 | 32,23 | 31,32 | 31,74 | 1,37% | 7.717.267,00 |
| 14.02.2024 | 31,14 | 31,33 | 30,84 | 31,31 | 1,82% | 5.308.058,00 |
| 13.02.2024 | 31,25 | 31,35 | 30,24 | 30,75 | -4,56% | 10.326.775,00 |
| 12.02.2024 | 31,50 | 32,61 | 31,49 | 32,22 | 2,29% | 4.495.108,00 |
| 09.02.2024 | 31,24 | 31,69 | 30,89 | 31,50 | 0,41% | 4.282.548,00 |
| 08.02.2024 | 31,19 | 31,52 | 30,70 | 31,37 | 0,19% | 4.081.993,00 |
| 07.02.2024 | 31,79 | 31,79 | 30,27 | 31,31 | -0,73% | 7.250.785,00 |
| 06.02.2024 | 31,49 | 31,91 | 31,08 | 31,54 | -0,03% | 9.771.576,00 |
| 05.02.2024 | 32,33 | 32,33 | 31,37 | 31,55 | -1,59% | 5.447.815,00 |
| 02.02.2024 | 30,43 | 32,08 | 30,43 | 32,06 | 2,82% | 7.396.522,00 |
| 01.02.2024 | 32,86 | 32,92 | 30,62 | 31,18 | -4,65% | 14.839.433,00 |
| 31.01.2024 | 33,07 | 33,96 | 32,66 | 32,70 | -4,69% | 10.906.858,00 |
| 30.01.2024 | 33,95 | 34,38 | 33,78 | 34,31 | 0,15% | 5.494.488,00 |
| 29.01.2024 | 33,60 | 34,29 | 33,55 | 34,26 | 1,99% | 6.261.677,00 |
| 26.01.2024 | 33,61 | 33,92 | 33,41 | 33,59 | -0,03% | 2.953.203,00 |
| 25.01.2024 | 34,00 | 34,28 | 33,26 | 33,60 | -0,24% | 5.381.975,00 |
| 24.01.2024 | 33,38 | 33,97 | 33,36 | 33,68 | 1,81% | 4.338.480,00 |
| 23.01.2024 | 33,20 | 33,59 | 32,87 | 33,08 | -0,27% | 6.249.981,00 |
| 22.01.2024 | 32,78 | 33,26 | 32,54 | 33,17 | 1,78% | 5.189.568,00 |
| 19.01.2024 | 31,71 | 32,65 | 31,56 | 32,59 | 3,13% | 5.226.775,00 |
| 18.01.2024 | 31,88 | 32,00 | 30,94 | 31,60 | -0,41% | 5.931.390,00 |
| 17.01.2024 | 31,59 | 32,13 | 30,92 | 31,73 | 1,70% | 9.114.912,00 |
| 16.01.2024 | 31,10 | 31,44 | 30,70 | 31,20 | -1,39% | 6.150.939,00 |
| 12.01.2024 | 32,76 | 32,80 | 31,48 | 31,64 | -2,97% | 5.477.964,00 |
| 11.01.2024 | 33,10 | 33,23 | 32,28 | 32,61 | -2,28% | 5.952.938,00 |
| 10.01.2024 | 33,18 | 33,45 | 32,87 | 33,37 | 0,12% | 4.300.619,00 |
| 09.01.2024 | 33,22 | 33,49 | 33,04 | 33,33 | -0,80% | 3.855.623,00 |
| 08.01.2024 | 33,12 | 33,67 | 32,92 | 33,60 | 0,69% | 4.112.553,00 |
| 05.01.2024 | 32,25 | 33,52 | 32,09 | 33,37 | 3,25% | 7.532.373,00 |
| 04.01.2024 | 32,16 | 32,70 | 31,87 | 32,32 | 0,56% | 4.969.614,00 |
| 03.01.2024 | 33,00 | 33,02 | 32,11 | 32,14 | -4,09% | 5.697.451,00 |
| 02.01.2024 | 32,80 | 33,85 | 32,67 | 33,51 | 1,12% | 4.231.583,00 |
| 29.12.2023 | 33,45 | 33,55 | 32,99 | 33,14 | -1,28% | 2.620.876,00 |
| 28.12.2023 | 33,45 | 33,70 | 33,43 | 33,57 | -0,21% | 2.404.318,00 |
| 27.12.2023 | 33,39 | 33,69 | 33,18 | 33,64 | 0,33% | 2.343.067,00 |
| 26.12.2023 | 33,14 | 33,64 | 32,96 | 33,53 | 1,42% | 2.855.108,00 |
| 22.12.2023 | 33,13 | 33,59 | 32,87 | 33,06 | 0,46% | 3.662.865,00 |
| 21.12.2023 | 32,75 | 33,04 | 32,39 | 32,91 | 1,64% | 4.937.065,00 |
| 20.12.2023 | 33,32 | 33,61 | 32,36 | 32,38 | -3,49% | 4.894.690,00 |
| 19.12.2023 | 32,99 | 33,67 | 32,57 | 33,55 | 1,79% | 4.805.587,00 |
| 18.12.2023 | 33,96 | 34,00 | 32,93 | 32,96 | -1,79% | 5.814.126,00 |
| 15.12.2023 | 33,33 | 33,94 | 33,19 | 33,56 | -0,21% | 12.213.287,00 |
| 14.12.2023 | 32,79 | 34,73 | 32,70 | 33,63 | 6,63% | 13.602.172,00 |
| 13.12.2023 | 29,27 | 31,61 | 29,23 | 31,54 | 7,61% | 8.223.777,00 |
| 12.12.2023 | 29,49 | 29,59 | 29,26 | 29,31 | -0,95% | 3.587.339,00 |
| 11.12.2023 | 29,40 | 29,79 | 29,16 | 29,59 | -0,07% | 3.222.813,00 |
| 08.12.2023 | 29,33 | 29,90 | 29,12 | 29,61 | 1,54% | 4.002.800,00 |
| 07.12.2023 | 28,93 | 29,35 | 28,78 | 29,16 | 1,39% | 3.254.849,00 |
| 06.12.2023 | 29,40 | 30,07 | 28,72 | 28,76 | -1,03% | 6.707.243,00 |
| 05.12.2023 | 28,33 | 29,33 | 28,19 | 29,06 | 1,43% | 9.472.810,00 |
| 04.12.2023 | 28,02 | 28,76 | 27,97 | 28,65 | 0,46% | 5.361.662,00 |
| 01.12.2023 | 27,17 | 28,55 | 26,99 | 28,52 | 4,58% | 7.566.890,00 |
| 30.11.2023 | 27,38 | 27,50 | 26,99 | 27,27 | 0,11% | 7.219.881,00 |
| 29.11.2023 | 26,79 | 27,49 | 26,76 | 27,24 | 2,48% | 5.287.762,00 |
| 28.11.2023 | 26,35 | 26,71 | 26,13 | 26,58 | 0,68% | 4.616.519,00 |
| 27.11.2023 | 26,58 | 26,68 | 26,25 | 26,40 | -1,75% | 4.823.597,00 |