33,600€
1,54%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,09 | 33,69 | 32,83 | 33,64 | 1,65% | 118,00 |
27.03.2024 | 32,25 | 33,11 | 31,80 | 33,09 | 2,89% | 2.155,00 |
26.03.2024 | 32,54 | 32,90 | 32,15 | 32,16 | -1,21% | 225,00 |
25.03.2024 | 32,47 | 32,99 | 32,40 | 32,56 | 0,09% | 1,00 |
22.03.2024 | 32,80 | 33,43 | 32,53 | 32,53 | -0,66% | 433,00 |
21.03.2024 | 31,95 | 33,05 | 31,95 | 32,74 | 2,68% | 327,00 |
20.03.2024 | 30,83 | 32,02 | 30,64 | 31,89 | 3,27% | 500,00 |
19.03.2024 | 31,00 | 31,34 | 30,77 | 30,88 | -0,31% | - |
18.03.2024 | 30,77 | 31,10 | 30,38 | 30,97 | 0,73% | - |
15.03.2024 | 30,46 | 30,95 | 30,32 | 30,75 | 0,65% | 180,00 |
14.03.2024 | 31,39 | 31,49 | 30,27 | 30,55 | -2,40% | 4,00 |
13.03.2024 | 31,12 | 31,67 | 30,85 | 31,30 | 0,53% | 160,00 |
12.03.2024 | 31,35 | 31,60 | 30,94 | 31,13 | -0,72% | 48,00 |
11.03.2024 | 31,34 | 31,67 | 30,90 | 31,36 | -0,13% | 3,00 |
08.03.2024 | 30,95 | 31,74 | 30,86 | 31,40 | 1,32% | 74,00 |
07.03.2024 | 30,74 | 31,50 | 30,52 | 30,99 | 0,26% | 1.429,00 |
06.03.2024 | 31,05 | 31,43 | 30,13 | 30,91 | -0,13% | 300,00 |
05.03.2024 | 29,36 | 31,08 | 29,13 | 30,95 | 5,33% | 2,00 |
04.03.2024 | 29,13 | 29,83 | 28,76 | 29,38 | 0,60% | 647,00 |
01.03.2024 | 29,08 | 29,36 | 28,27 | 29,21 | 0,45% | 642,00 |
29.02.2024 | 28,35 | 29,36 | 28,23 | 29,08 | 2,43% | - |
28.02.2024 | 28,57 | 28,89 | 28,29 | 28,39 | -0,46% | - |
27.02.2024 | 28,03 | 28,55 | 27,86 | 28,52 | 1,57% | 330,00 |
26.02.2024 | 28,74 | 28,85 | 27,94 | 28,08 | -2,47% | 326,00 |
23.02.2024 | 28,74 | 28,98 | 28,52 | 28,79 | 0,14% | 1,00 |
22.02.2024 | 28,86 | 29,49 | 28,61 | 28,75 | -0,38% | 20,00 |
21.02.2024 | 29,00 | 29,10 | 28,49 | 28,86 | -0,59% | 15,00 |
20.02.2024 | 29,24 | 29,26 | 28,59 | 29,03 | -0,87% | 40,00 |
19.02.2024 | 29,44 | 29,44 | 29,26 | 29,28 | -0,32% | 168,00 |
16.02.2024 | 29,46 | 29,50 | 28,88 | 29,38 | -0,24% | - |
15.02.2024 | 29,23 | 29,92 | 29,10 | 29,45 | 1,10% | 36,00 |
14.02.2024 | 28,69 | 29,20 | 28,69 | 29,13 | 1,30% | - |
13.02.2024 | 29,90 | 30,05 | 28,25 | 28,75 | -3,89% | 2.302,00 |
12.02.2024 | 29,18 | 30,25 | 29,14 | 29,92 | 2,57% | - |
09.02.2024 | 29,09 | 29,38 | 28,64 | 29,17 | 0,19% | 80,00 |
08.02.2024 | 29,05 | 29,24 | 28,52 | 29,11 | 0,17% | 636,00 |
07.02.2024 | 29,33 | 29,57 | 28,11 | 29,06 | -0,72% | 1.332,00 |
06.02.2024 | 29,33 | 29,72 | 28,93 | 29,27 | -0,39% | 130,00 |
05.02.2024 | 29,68 | 30,48 | 29,25 | 29,39 | -0,94% | 1.236,00 |
02.02.2024 | 28,68 | 29,72 | 28,11 | 29,67 | 3,51% | 195,00 |
01.02.2024 | 30,31 | 30,67 | 28,24 | 28,66 | -5,46% | 256,00 |
31.01.2024 | 31,71 | 31,78 | 30,07 | 30,32 | -4,23% | - |
30.01.2024 | 31,24 | 31,73 | 31,08 | 31,66 | 0,16% | 260,00 |
29.01.2024 | 30,94 | 31,63 | 30,87 | 31,61 | 2,10% | 16,00 |
26.01.2024 | 30,71 | 31,21 | 30,57 | 30,96 | -0,13% | 525,00 |
25.01.2024 | 31,02 | 31,54 | 30,70 | 31,00 | 0,23% | - |
24.01.2024 | 30,54 | 31,17 | 30,42 | 30,93 | 1,21% | 371,00 |
23.01.2024 | 30,39 | 30,96 | 30,26 | 30,56 | 0,20% | 5,00 |
22.01.2024 | 29,91 | 30,56 | 29,88 | 30,50 | 2,08% | - |
19.01.2024 | 29,03 | 29,97 | 28,94 | 29,88 | 2,70% | 1,00 |
18.01.2024 | 29,10 | 29,48 | 28,52 | 29,09 | -0,36% | 330,00 |
17.01.2024 | 28,64 | 29,60 | 27,70 | 29,20 | 1,72% | 1.088,00 |
16.01.2024 | 28,86 | 29,02 | 28,23 | 28,70 | -0,59% | 2,00 |
15.01.2024 | 28,86 | 29,02 | 28,79 | 28,87 | -0,28% | 313,00 |
12.01.2024 | 29,71 | 29,89 | 28,75 | 28,95 | -2,74% | - |
11.01.2024 | 30,44 | 30,50 | 29,49 | 29,77 | -2,14% | 23,00 |
10.01.2024 | 30,47 | 30,49 | 30,05 | 30,42 | -0,36% | - |
09.01.2024 | 30,41 | 30,66 | 30,22 | 30,53 | -0,59% | - |
08.01.2024 | 30,37 | 30,73 | 30,04 | 30,71 | 1,09% | 537,00 |
05.01.2024 | 29,56 | 30,52 | 29,32 | 30,38 | 2,84% | 500,00 |
04.01.2024 | 29,44 | 29,83 | 29,16 | 29,54 | 0,24% | - |
03.01.2024 | 30,55 | 30,62 | 29,42 | 29,47 | -3,82% | - |
02.01.2024 | 30,36 | 30,92 | 29,74 | 30,64 | 0,92% | 1.718,00 |
29.12.2023 | 30,35 | 30,48 | 30,29 | 30,36 | 0,10% | 195,00 |
28.12.2023 | 30,31 | 30,41 | 30,13 | 30,33 | 0,33% | 57,00 |
27.12.2023 | 30,39 | 30,51 | 29,95 | 30,23 | 0,58% | 64,00 |
22.12.2023 | 29,84 | 30,44 | 29,74 | 30,05 | 0,42% | - |
21.12.2023 | 29,67 | 30,04 | 29,50 | 29,93 | 1,01% | 505,00 |
20.12.2023 | 30,63 | 30,66 | 29,58 | 29,63 | -3,11% | 10,00 |
19.12.2023 | 30,16 | 30,68 | 29,76 | 30,58 | 1,26% | 132,00 |
18.12.2023 | 30,82 | 31,01 | 30,19 | 30,20 | -2,12% | 380,00 |
15.12.2023 | 30,63 | 31,16 | 30,25 | 30,85 | 0,70% | 103,00 |
14.12.2023 | 29,23 | 31,60 | 28,90 | 30,64 | 5,58% | 426,00 |
13.12.2023 | 27,20 | 29,04 | 27,07 | 29,02 | 6,91% | 50,00 |
12.12.2023 | 27,47 | 27,66 | 27,11 | 27,14 | -1,27% | - |
11.12.2023 | 27,51 | 27,74 | 27,13 | 27,49 | -0,07% | 362,00 |
08.12.2023 | 27,05 | 27,78 | 27,00 | 27,51 | 1,85% | - |
07.12.2023 | 26,70 | 27,23 | 26,62 | 27,01 | 1,16% | 15,00 |
06.12.2023 | 26,97 | 27,88 | 26,69 | 26,70 | -0,78% | 491,00 |
05.12.2023 | 26,37 | 27,13 | 26,07 | 26,91 | 1,62% | 630,00 |
04.12.2023 | 26,21 | 26,58 | 25,71 | 26,48 | 1,07% | - |
01.12.2023 | 25,02 | 26,24 | 24,83 | 26,20 | 4,63% | 318,00 |
30.11.2023 | 24,91 | 25,21 | 24,74 | 25,04 | 0,89% | 227,00 |
29.11.2023 | 24,21 | 25,05 | 24,21 | 24,82 | 2,50% | 406,00 |
28.11.2023 | 24,24 | 24,28 | 23,80 | 24,22 | 0,58% | - |
27.11.2023 | 24,68 | 25,05 | 24,00 | 24,08 | -1,73% | 942,00 |
24.11.2023 | 24,54 | 24,65 | 24,21 | 24,50 | -0,22% | 6,00 |
23.11.2023 | 24,54 | 24,62 | 24,50 | 24,56 | -0,16% | 3,00 |
22.11.2023 | 24,67 | 25,04 | 24,42 | 24,60 | -0,10% | 265,00 |
21.11.2023 | 25,16 | 25,18 | 24,41 | 24,62 | -2,26% | 41,00 |
20.11.2023 | 25,39 | 25,41 | 24,76 | 25,19 | -0,96% | 350,00 |
17.11.2023 | 24,91 | 25,46 | 24,90 | 25,44 | 1,92% | 5,00 |
16.11.2023 | 25,22 | 25,36 | 24,60 | 24,96 | -1,05% | 60,00 |
15.11.2023 | 24,51 | 25,36 | 24,49 | 25,22 | 3,38% | 572,00 |
14.11.2023 | 23,32 | 25,11 | 23,21 | 24,40 | 4,63% | - |
13.11.2023 | 23,42 | 23,59 | 23,18 | 23,32 | -0,89% | 58,00 |
10.11.2023 | 23,51 | 23,64 | 23,07 | 23,53 | 0,32% | 15,00 |
09.11.2023 | 24,02 | 24,25 | 23,37 | 23,45 | -2,21% | - |
08.11.2023 | 24,13 | 24,29 | 23,81 | 23,98 | -0,58% | - |
07.11.2023 | 24,07 | 24,30 | 23,79 | 24,12 | 0,08% | 3,00 |