33,435€
1,24%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 33,43 | 33,47 | 33,33 | 33,45 | 1,27% | - |
| 08.05.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -0,35% | - |
| 07.05.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 1,01% | - |
| 06.05.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 0,60% | - |
| 03.05.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 0,71% | - |
| 02.05.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,84% | - |
| 30.04.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -1,91% | - |
| 29.04.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,00% | - |
| 26.04.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,56% | - |
| 25.04.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 0,78% | - |
| 24.04.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 1,04% | - |
| 23.04.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 1,40% | - |
| 22.04.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 4,03% | - |
| 19.04.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -0,81% | - |
| 18.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 1,56% | - |
| 17.04.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -1,66% | - |
| 16.04.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,45% | - |
| 15.04.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -0,05% | - |
| 12.04.2024 | 31,25 | 31,25 | 31,10 | 31,10 | -0,89% | 50,00 |
| 11.04.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -2,49% | - |
| 10.04.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,25% | - |
| 09.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,74% | - |
| 08.04.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -0,62% | - |
| 05.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -2,13% | - |
| 04.04.2024 | 32,13 | 32,13 | 32,13 | 32,13 | -0,77% | - |
| 03.04.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -2,66% | - |
| 02.04.2024 | 33,07 | 33,26 | 33,07 | 33,26 | 0,76% | 60,00 |
| 28.03.2024 | 33,01 | 33,01 | 33,01 | 33,01 | 2,77% | - |
| 27.03.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -1,11% | - |
| 26.03.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 0,34% | - |
| 25.03.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -1,49% | - |
| 22.03.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 3,11% | - |
| 21.03.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -0,09% | - |
| 20.03.2024 | 30,71 | 31,90 | 30,71 | 31,90 | 3,34% | 160,00 |
| 19.03.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,52% | - |
| 18.03.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 1,15% | - |
| 15.03.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -3,03% | - |
| 14.03.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 0,84% | - |
| 13.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -0,86% | - |
| 12.03.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,29% | - |
| 11.03.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 1,23% | - |
| 08.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 0,75% | - |
| 07.03.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,91% | - |
| 06.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 5,50% | - |
| 05.03.2024 | 29,29 | 29,29 | 29,29 | 29,29 | 0,86% | - |
| 04.03.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 0,35% | - |
| 01.03.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 2,33% | - |
| 29.02.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -0,77% | - |
| 28.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 2,08% | - |
| 27.02.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -2,48% | - |
| 26.02.2024 | 28,63 | 28,63 | 28,63 | 28,63 | 0,00% | - |
| 23.02.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -0,87% | - |
| 22.02.2024 | 28,85 | 28,88 | 28,85 | 28,88 | -0,17% | 111,00 |
| 21.02.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -0,79% | - |
| 20.02.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -0,10% | - |
| 19.02.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -0,71% | - |
| 16.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | - |
| 15.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,61% | - |
| 14.02.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -2,49% | - |
| 13.02.2024 | 29,80 | 29,80 | 29,37 | 29,37 | 0,96% | 750,00 |
| 12.02.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,28% | - |
| 09.02.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 0,24% | - |
| 08.02.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -0,86% | - |
| 07.02.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -0,24% | - |
| 06.02.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -1,91% | - |
| 05.02.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 4,01% | 200,00 |
| 02.02.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -5,10% | - |
| 01.02.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -4,22% | - |
| 31.01.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 1,51% | - |
| 30.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,75% | - |
| 29.01.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 0,03% | - |
| 26.01.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -0,10% | - |
| 25.01.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 1,48% | - |
| 24.01.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,33% | - |
| 23.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 1,61% | - |
| 22.01.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 3,00% | - |
| 19.01.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -0,14% | - |
| 18.01.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 1,72% | - |
| 17.01.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -1,04% | - |
| 16.01.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 0,07% | - |
| 15.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,67% | - |
| 12.01.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -2,47% | - |
| 11.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -0,13% | - |
| 10.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,59% | - |
| 09.01.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,73% | - |
| 08.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 3,02% | - |
| 05.01.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,37% | - |
| 04.01.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -3,74% | - |
| 03.01.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 0,83% | - |
| 02.01.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -0,17% | - |
| 29.12.2023 | 30,26 | 30,28 | 30,26 | 30,28 | 0,30% | - |
| 28.12.2023 | 30,19 | 30,19 | 30,19 | 30,19 | -0,26% | - |
| 27.12.2023 | 30,27 | 30,27 | 30,27 | 30,27 | 1,61% | - |
| 22.12.2023 | 29,79 | 29,79 | 29,79 | 29,79 | 0,71% | - |
| 21.12.2023 | 29,58 | 29,58 | 29,58 | 29,58 | -3,14% | - |
| 20.12.2023 | 30,54 | 30,54 | 30,54 | 30,54 | 1,60% | - |
| 19.12.2023 | 30,06 | 30,06 | 30,06 | 30,06 | -2,12% | - |
| 18.12.2023 | 30,71 | 30,71 | 30,71 | 30,71 | 0,56% | - |
| 15.12.2023 | 30,54 | 30,54 | 30,54 | 30,54 | -1,32% | - |
| 14.12.2023 | 28,91 | 30,95 | 28,91 | 30,95 | 14,21% | 230,00 |