33,295€
0,82%
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 | 33,50 | 33,15 | 33,30 | 0,83% | - |
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 |