Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,91 | 44,31 | 42,88 | 43,47 | -1,72% | - |
| 25.02.2021 | 46,04 | 46,04 | 44,06 | 44,23 | -4,66% | - |
| 24.02.2021 | 45,31 | 46,55 | 45,29 | 46,39 | 4,36% | - |
| 23.02.2021 | 44,28 | 44,57 | 43,90 | 44,45 | 2,79% | - |
| 22.02.2021 | 43,15 | 43,76 | 42,82 | 43,24 | 1,72% | - |
| 19.02.2021 | 41,79 | 42,80 | 41,76 | 42,51 | 3,91% | - |
| 18.02.2021 | 40,95 | 41,26 | 40,41 | 40,91 | -2,20% | - |
| 17.02.2021 | 42,04 | 42,29 | 41,23 | 41,83 | -0,45% | - |
| 16.02.2021 | 41,78 | 42,39 | 41,68 | 42,02 | 3,73% | - |
| 12.02.2021 | 40,65 | 40,81 | 0,00 | 40,51 | 1,35% | - |
| 11.02.2021 | 40,12 | 40,38 | 39,26 | 39,97 | -1,00% | - |
| 10.02.2021 | 40,57 | 41,17 | 0,00 | 40,38 | -0,52% | - |
| 09.02.2021 | 39,95 | 40,78 | 39,88 | 40,59 | 0,26% | - |
| 08.02.2021 | 40,69 | 40,71 | 40,36 | 40,48 | 1,34% | - |
| 05.02.2021 | 40,22 | 40,50 | 39,90 | 39,95 | 0,14% | - |
| 04.02.2021 | 40,22 | 40,34 | 39,67 | 39,89 | 2,80% | - |
| 03.02.2021 | 38,39 | 38,89 | 38,23 | 38,81 | 1,85% | - |
| 02.02.2021 | 38,20 | 38,78 | 38,00 | 38,10 | 2,46% | - |
| 01.02.2021 | 36,56 | 37,23 | 36,33 | 37,19 | 1,95% | - |
| 29.01.2021 | 37,37 | 37,54 | 36,01 | 36,48 | -2,13% | - |
| 28.01.2021 | 36,59 | 37,64 | 36,48 | 37,27 | 5,78% | - |
| 27.01.2021 | 35,66 | 35,94 | 35,09 | 35,24 | -4,91% | - |
| 26.01.2021 | 37,66 | 37,71 | 37,01 | 37,06 | -2,65% | - |
| 25.01.2021 | 37,62 | 38,10 | 36,69 | 38,07 | -0,76% | - |
| 22.01.2021 | 38,39 | 38,67 | 37,95 | 38,36 | -1,46% | - |
| 21.01.2021 | 38,92 | 38,93 | 38,90 | 38,93 | -2,95% | - |
| 20.01.2021 | 40,12 | 40,12 | 40,11 | 40,11 | -1,97% | - |
| 19.01.2021 | 40,59 | 41,13 | 40,58 | 40,92 | 0,83% | - |
| 15.01.2021 | 40,19 | 40,95 | 40,02 | 40,58 | -2,13% | - |
| 14.01.2021 | 41,21 | 41,68 | 40,78 | 41,47 | 2,95% | - |
| 13.01.2021 | 40,15 | 40,57 | 39,81 | 40,28 | -0,21% | - |
| 12.01.2021 | 40,37 | 40,37 | 40,36 | 40,36 | 1,45% | - |
| 11.01.2021 | 39,61 | 40,04 | 39,59 | 39,79 | 0,51% | - |
| 08.01.2021 | 39,29 | 39,77 | 38,72 | 39,59 | -1,47% | - |
| 07.01.2021 | 40,18 | 40,19 | 40,18 | 40,18 | 3,58% | - |
| 06.01.2021 | 39,31 | 39,47 | 38,55 | 38,79 | 6,92% | - |
| 05.01.2021 | 35,72 | 36,68 | 35,42 | 36,28 | 1,82% | - |
| 04.01.2021 | 35,68 | 35,68 | 34,92 | 35,63 | -0,39% | - |
| 31.12.2020 | 35,41 | 35,81 | 35,41 | 35,77 | 1,15% | - |
| 30.12.2020 | 35,36 | 35,45 | 35,02 | 35,36 | 1,39% | - |
| 29.12.2020 | 34,81 | 35,03 | 34,69 | 34,88 | -0,66% | - |
| 28.12.2020 | 35,73 | 35,74 | 35,11 | 35,11 | 0,31% | - |
| 24.12.2020 | 34,77 | 35,17 | 34,34 | 35,00 | -1,38% | - |
| 23.12.2020 | 35,00 | 35,57 | 34,87 | 35,49 | 3,50% | - |
| 22.12.2020 | 34,94 | 34,94 | 34,26 | 34,29 | -1,17% | - |
| 21.12.2020 | 33,99 | 34,99 | 33,98 | 34,69 | -2,91% | - |
| 18.12.2020 | 34,40 | 35,82 | 33,89 | 35,73 | 0,56% | - |
| 17.12.2020 | 34,71 | 37,80 | 34,53 | 35,53 | 0,30% | - |
| 16.12.2020 | 35,02 | 35,49 | 34,94 | 35,43 | 0,44% | - |
| 15.12.2020 | 34,84 | 35,50 | 34,61 | 35,27 | 0,04% | - |
| 14.12.2020 | 34,75 | 35,59 | 34,75 | 35,26 | -0,34% | - |
| 11.12.2020 | 35,36 | 35,57 | 34,96 | 35,38 | 4,69% | - |
| 10.12.2020 | 35,66 | 36,13 | 32,31 | 33,79 | -5,89% | - |
| 09.12.2020 | 35,91 | 35,91 | 35,91 | 35,91 | 0,83% | - |
| 08.12.2020 | 35,43 | 36,25 | 34,67 | 35,61 | 0,82% | - |
| 07.12.2020 | 35,32 | 35,32 | 35,32 | 35,32 | -0,11% | - |
| 04.12.2020 | 35,11 | 35,38 | 34,91 | 35,36 | 2,73% | - |
| 03.12.2020 | 34,23 | 34,93 | 34,21 | 34,42 | -0,07% | - |
| 02.12.2020 | 33,88 | 34,63 | 33,65 | 34,45 | 2,29% | - |
| 01.12.2020 | 33,91 | 34,08 | 33,48 | 33,68 | 3,06% | - |
| 30.11.2020 | 33,48 | 33,74 | 32,60 | 32,68 | 1,35% | - |
| 27.11.2020 | 34,12 | 34,77 | 32,24 | 32,24 | -7,06% | - |
| 25.11.2020 | 34,18 | 34,84 | 34,08 | 34,69 | -1,13% | - |
| 24.11.2020 | 34,94 | 35,20 | 34,59 | 35,09 | 5,55% | - |
| 23.11.2020 | 33,07 | 33,42 | 32,99 | 33,24 | 2,64% | - |
| 20.11.2020 | 32,17 | 32,47 | 31,84 | 32,39 | -1,27% | - |
| 19.11.2020 | 32,17 | 32,87 | 32,04 | 32,80 | 0,66% | - |
| 18.11.2020 | 33,40 | 33,57 | 32,55 | 32,59 | -1,47% | - |
| 17.11.2020 | 32,06 | 33,07 | 31,98 | 33,07 | 0,44% | - |
| 16.11.2020 | 33,17 | 33,41 | 32,57 | 32,93 | 3,68% | - |
| 13.11.2020 | 31,69 | 32,00 | 31,42 | 31,76 | 3,49% | - |
| 12.11.2020 | 30,68 | 30,69 | 30,68 | 30,69 | -3,16% | - |
| 11.11.2020 | 31,71 | 31,96 | 31,43 | 31,69 | -3,38% | - |
| 10.11.2020 | 32,35 | 32,97 | 31,91 | 32,80 | 1,42% | - |
| 09.11.2020 | 0,00 | 32,98 | 0,00 | 32,34 | 16,59% | - |
| 06.11.2020 | 28,90 | 29,06 | 27,49 | 27,74 | -4,15% | - |
| 05.11.2020 | 27,72 | 29,24 | 27,71 | 28,94 | 8,07% | - |
| 04.11.2020 | 26,80 | 27,44 | 0,00 | 26,78 | -7,91% | - |
| 03.11.2020 | 28,73 | 29,22 | 28,54 | 29,08 | 4,08% | - |
| 02.11.2020 | 27,50 | 28,07 | 27,46 | 27,94 | 2,95% | - |
| 30.10.2020 | 26,79 | 27,27 | 0,00 | 27,14 | 1,01% | - |
| 29.10.2020 | 25,87 | 26,96 | 25,66 | 26,87 | 3,75% | - |
| 28.10.2020 | 26,22 | 26,52 | 25,81 | 25,90 | -2,83% | - |
| 27.10.2020 | 26,65 | 26,66 | 26,65 | 26,65 | -6,11% | - |
| 26.10.2020 | 28,49 | 28,49 | 27,99 | 28,39 | -2,54% | - |
| 23.10.2020 | 28,98 | 29,22 | 28,44 | 29,13 | 0,90% | - |
| 22.10.2020 | 0,00 | 28,98 | 0,00 | 28,87 | 4,83% | - |
| 21.10.2020 | 27,37 | 27,64 | 27,19 | 27,54 | -0,31% | - |
| 20.10.2020 | 27,85 | 28,03 | 27,52 | 27,62 | 3,68% | - |
| 19.10.2020 | 26,92 | 27,07 | 26,61 | 26,64 | 0,15% | - |
| 16.10.2020 | 26,57 | 27,05 | 26,08 | 26,60 | -4,66% | - |
| 15.10.2020 | 27,56 | 28,06 | 27,54 | 27,90 | 1,20% | - |
| 14.10.2020 | 28,20 | 28,37 | 27,55 | 27,57 | -2,04% | - |
| 13.10.2020 | 28,08 | 28,36 | 27,57 | 28,15 | -1,12% | - |
| 12.10.2020 | 28,24 | 28,51 | 28,11 | 28,47 | 1,82% | - |
| 09.10.2020 | 28,49 | 28,52 | 27,88 | 27,96 | -2,08% | - |
| 08.10.2020 | 28,20 | 28,63 | 27,98 | 28,55 | 1,40% | - |
| 07.10.2020 | 28,28 | 28,47 | 27,76 | 28,16 | 3,57% | - |
| 06.10.2020 | 27,19 | 27,19 | 27,19 | 27,19 | -1,11% | - |
| 05.10.2020 | 0,00 | 27,49 | 0,00 | 27,49 | 4,78% | - |