33,460€
0,28%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 33,50 | 33,51 | 33,45 | 33,46 | 0,28% | - |
| 07.05.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 3,47% | 1,00 |
| 02.05.2024 | 32,50 | 32,50 | 32,25 | 32,25 | -1,78% | 21,00 |
| 29.04.2024 | 33,06 | 33,06 | 32,83 | 32,83 | -0,53% | 35,00 |
| 26.04.2024 | 33,00 | 33,01 | 33,00 | 33,01 | 0,11% | 1.500,00 |
| 25.04.2024 | 32,89 | 32,97 | 32,89 | 32,97 | 0,83% | 241,00 |
| 23.04.2024 | 32,52 | 32,70 | 32,42 | 32,70 | 1,27% | 352,00 |
| 22.04.2024 | 31,88 | 32,29 | 31,88 | 32,29 | 4,33% | 47,00 |
| 18.04.2024 | 31,16 | 31,16 | 30,95 | 30,95 | 0,29% | 847,00 |
| 15.04.2024 | 31,37 | 32,02 | 30,86 | 30,86 | -3,18% | 533,00 |
| 10.04.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,47% | 310,00 |
| 08.04.2024 | 31,68 | 31,73 | 31,68 | 31,73 | 1,20% | 5,00 |
| 05.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -4,07% | 37,00 |
| 02.04.2024 | 33,20 | 33,36 | 32,27 | 32,68 | -2,74% | 538,00 |
| 28.03.2024 | 32,83 | 33,60 | 32,83 | 33,60 | 4,51% | 118,00 |
| 27.03.2024 | 31,99 | 32,15 | 31,80 | 32,15 | -1,11% | 2.155,00 |
| 26.03.2024 | 32,60 | 32,60 | 32,51 | 32,51 | -0,70% | 225,00 |
| 25.03.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -1,53% | 1,00 |
| 22.03.2024 | 32,75 | 33,25 | 32,75 | 33,25 | 1,81% | 433,00 |
| 21.03.2024 | 31,98 | 32,66 | 31,98 | 32,66 | 3,35% | 327,00 |
| 20.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,86% | 500,00 |
| 15.03.2024 | 30,63 | 30,86 | 30,63 | 30,72 | -0,78% | 180,00 |
| 14.03.2024 | 31,21 | 31,21 | 30,96 | 30,96 | -1,68% | 4,00 |
| 13.03.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 1,42% | 160,00 |
| 12.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | 48,00 |
| 11.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,42% | 3,00 |
| 08.03.2024 | 31,09 | 31,09 | 30,87 | 30,87 | 0,10% | 74,00 |
| 07.03.2024 | 30,58 | 31,47 | 30,58 | 30,84 | -0,52% | 1.429,00 |
| 06.03.2024 | 31,19 | 31,19 | 31,00 | 31,00 | 0,13% | 300,00 |
| 05.03.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 6,83% | 2,00 |
| 04.03.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 0,98% | 647,00 |
| 01.03.2024 | 29,19 | 29,19 | 28,70 | 28,70 | 2,50% | 642,00 |
| 27.02.2024 | 27,90 | 28,00 | 27,90 | 28,00 | 0,07% | 330,00 |
| 26.02.2024 | 28,80 | 28,80 | 27,98 | 27,98 | -2,98% | 326,00 |
| 23.02.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,17% | 1,00 |
| 22.02.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -0,07% | 20,00 |
| 21.02.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,55% | 15,00 |
| 20.02.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -1,60% | 40,00 |
| 19.02.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,47% | 168,00 |
| 15.02.2024 | 29,38 | 29,58 | 29,38 | 29,58 | 1,30% | 36,00 |
| 13.02.2024 | 30,05 | 30,05 | 28,79 | 29,20 | 1,07% | 2.302,00 |
| 09.02.2024 | 28,87 | 28,89 | 28,87 | 28,89 | 0,00% | 80,00 |
| 08.02.2024 | 28,87 | 28,89 | 28,87 | 28,89 | -1,73% | 636,00 |
| 07.02.2024 | 29,13 | 29,40 | 28,67 | 29,40 | 1,45% | 1.332,00 |
| 06.02.2024 | 29,21 | 29,21 | 28,98 | 28,98 | -4,04% | 130,00 |
| 05.02.2024 | 29,85 | 30,20 | 29,85 | 30,20 | 2,17% | 1.236,00 |
| 02.02.2024 | 29,00 | 29,56 | 29,00 | 29,56 | 1,93% | 195,00 |
| 01.02.2024 | 30,49 | 30,49 | 29,00 | 29,00 | -8,60% | 256,00 |
| 30.01.2024 | 31,08 | 31,73 | 31,08 | 31,73 | 1,02% | 260,00 |
| 29.01.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 1,88% | 16,00 |
| 26.01.2024 | 30,57 | 30,83 | 30,57 | 30,83 | -0,32% | 525,00 |
| 24.01.2024 | 30,84 | 31,04 | 30,84 | 30,93 | 1,34% | 371,00 |
| 23.01.2024 | 30,54 | 30,54 | 30,26 | 30,52 | 5,46% | 5,00 |
| 19.01.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 0,03% | 1,00 |
| 18.01.2024 | 29,35 | 29,35 | 28,93 | 28,93 | -0,58% | 330,00 |
| 17.01.2024 | 27,99 | 29,50 | 27,99 | 29,10 | 1,25% | 1.088,00 |
| 16.01.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -0,96% | 2,00 |
| 15.01.2024 | 28,97 | 29,02 | 28,97 | 29,02 | -3,59% | 313,00 |
| 11.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,79% | 23,00 |
| 08.01.2024 | 30,52 | 30,62 | 30,34 | 30,34 | -0,49% | 537,00 |
| 05.01.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 1,74% | 500,00 |
| 02.01.2024 | 30,50 | 30,55 | 29,97 | 29,97 | -1,58% | 1.718,00 |
| 29.12.2023 | 30,48 | 30,48 | 30,44 | 30,45 | 0,43% | 195,00 |
| 28.12.2023 | 30,38 | 30,38 | 30,32 | 30,32 | -0,59% | 57,00 |
| 27.12.2023 | 30,24 | 30,51 | 30,24 | 30,50 | 2,42% | 64,00 |
| 21.12.2023 | 29,54 | 29,78 | 29,54 | 29,78 | -1,72% | 505,00 |
| 20.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | 10,00 |
| 19.12.2023 | 29,99 | 30,50 | 29,99 | 30,50 | 0,36% | 132,00 |
| 18.12.2023 | 30,68 | 30,68 | 30,39 | 30,39 | -1,04% | 380,00 |
| 15.12.2023 | 30,93 | 31,14 | 30,71 | 30,71 | -0,65% | 103,00 |
| 14.12.2023 | 29,23 | 31,08 | 28,90 | 30,91 | 13,43% | 426,00 |
| 13.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | -1,38% | 50,00 |
| 11.12.2023 | 27,63 | 27,63 | 27,63 | 27,63 | 2,37% | 362,00 |
| 07.12.2023 | 26,84 | 26,99 | 26,71 | 26,99 | -0,04% | 15,00 |
| 06.12.2023 | 27,88 | 27,88 | 27,00 | 27,00 | 2,90% | 491,00 |
| 05.12.2023 | 26,24 | 26,24 | 26,24 | 26,24 | 0,73% | 630,00 |
| 01.12.2023 | 25,21 | 26,05 | 24,96 | 26,05 | 3,78% | 318,00 |
| 30.11.2023 | 25,04 | 25,10 | 25,04 | 25,10 | 0,56% | 227,00 |
| 29.11.2023 | 24,38 | 24,96 | 24,38 | 24,96 | 1,84% | 406,00 |
| 27.11.2023 | 25,05 | 25,05 | 24,51 | 24,51 | -0,24% | 942,00 |
| 24.11.2023 | 24,44 | 24,57 | 24,44 | 24,57 | -0,20% | 6,00 |
| 23.11.2023 | 24,62 | 24,62 | 24,62 | 24,62 | 0,08% | 3,00 |
| 22.11.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,45% | 265,00 |
| 21.11.2023 | 25,04 | 25,04 | 24,49 | 24,49 | -2,31% | 41,00 |
| 20.11.2023 | 25,28 | 25,28 | 25,07 | 25,07 | -1,22% | 350,00 |
| 17.11.2023 | 25,38 | 25,38 | 25,38 | 25,38 | 1,36% | 5,00 |
| 16.11.2023 | 25,04 | 25,04 | 25,04 | 25,04 | -0,40% | 60,00 |
| 15.11.2023 | 24,63 | 25,14 | 24,52 | 25,14 | 4,06% | 572,00 |
| 14.11.2023 | 24,16 | 24,16 | 24,16 | 24,16 | 3,42% | 5,00 |
| 13.11.2023 | 23,36 | 23,36 | 23,36 | 23,36 | -0,72% | 58,00 |
| 10.11.2023 | 23,53 | 23,53 | 23,53 | 23,53 | -2,28% | 15,00 |
| 07.11.2023 | 24,08 | 24,08 | 24,08 | 24,08 | 0,46% | 3,00 |
| 06.11.2023 | 24,48 | 24,48 | 23,97 | 23,97 | -3,27% | 255,00 |
| 03.11.2023 | 24,78 | 24,78 | 24,78 | 24,78 | 11,82% | 69,00 |
| 02.11.2023 | 21,77 | 22,16 | 21,77 | 22,16 | -1,25% | 1.542,00 |
| 01.11.2023 | 22,43 | 22,44 | 22,12 | 22,44 | 2,98% | 29,00 |
| 30.10.2023 | 21,82 | 21,82 | 21,47 | 21,79 | -0,95% | 111,00 |
| 27.10.2023 | 22,60 | 22,60 | 22,00 | 22,00 | 0,00% | 217,00 |
| 25.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,95% | 500,00 |
| 24.10.2023 | 22,21 | 22,21 | 22,21 | 22,21 | -0,40% | 40,00 |