25,300$
0,48%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,18 | 25,39 | 25,18 | 25,33 | 0,59% | 15.170,00 |
| 01.05.2024 | 25,27 | 25,28 | 25,10 | 25,18 | -0,36% | 19.287,00 |
| 30.04.2024 | 25,08 | 25,27 | 25,06 | 25,27 | 0,60% | 274.743,00 |
| 29.04.2024 | 25,06 | 25,17 | 25,06 | 25,12 | 0,24% | 210.528,00 |
| 26.04.2024 | 25,16 | 25,16 | 25,05 | 25,06 | -0,20% | 26.424,00 |
| 25.04.2024 | 25,00 | 25,17 | 24,98 | 25,11 | 0,28% | 31.932,00 |
| 24.04.2024 | 25,08 | 25,13 | 25,00 | 25,04 | -0,16% | 27.417,00 |
| 23.04.2024 | 25,07 | 25,11 | 25,05 | 25,08 | 0,04% | 33.175,00 |
| 22.04.2024 | 25,05 | 25,18 | 25,05 | 25,07 | 0,08% | 24.015,00 |
| 19.04.2024 | 25,10 | 25,11 | 25,04 | 25,05 | -0,12% | 17.707,00 |
| 18.04.2024 | 25,20 | 25,22 | 25,05 | 25,08 | -0,24% | 34.010,00 |
| 17.04.2024 | 25,02 | 25,20 | 25,02 | 25,14 | 0,12% | 16.232,00 |
| 16.04.2024 | 24,95 | 25,16 | 24,87 | 25,11 | 0,40% | 27.902,00 |
| 15.04.2024 | 25,15 | 25,15 | 24,84 | 25,01 | -0,16% | 48.967,00 |
| 12.04.2024 | 25,16 | 25,17 | 25,01 | 25,05 | -0,53% | 25.955,00 |
| 11.04.2024 | 25,17 | 25,23 | 25,16 | 25,18 | -0,14% | 15.282,00 |
| 10.04.2024 | 25,22 | 25,22 | 25,11 | 25,22 | -0,04% | 26.011,00 |
| 09.04.2024 | 25,28 | 25,28 | 25,16 | 25,23 | -0,28% | 20.019,00 |
| 08.04.2024 | 25,37 | 25,38 | 25,20 | 25,30 | 0,04% | 20.062,00 |
| 05.04.2024 | 25,30 | 25,31 | 25,20 | 25,29 | -0,04% | 13.136,00 |
| 04.04.2024 | 25,16 | 25,32 | 25,16 | 25,30 | 0,62% | 22.689,00 |
| 03.04.2024 | 25,19 | 25,25 | 25,03 | 25,14 | -0,14% | 30.680,00 |
| 02.04.2024 | 25,25 | 25,33 | 25,15 | 25,18 | -0,47% | 15.488,00 |
| 01.04.2024 | 25,24 | 25,51 | 25,15 | 25,30 | -0,20% | 18.036,00 |
| 28.03.2024 | 25,39 | 25,39 | 25,20 | 25,35 | -0,20% | 19.281,00 |
| 27.03.2024 | 25,15 | 25,44 | 25,06 | 25,40 | 0,99% | 23.205,00 |
| 26.03.2024 | 25,01 | 25,15 | 25,01 | 25,15 | 0,20% | 20.805,00 |
| 25.03.2024 | 25,02 | 25,13 | 24,97 | 25,10 | -0,20% | 14.642,00 |
| 22.03.2024 | 25,25 | 25,26 | 25,00 | 25,15 | -0,03% | 24.895,00 |
| 21.03.2024 | 25,28 | 25,32 | 25,15 | 25,16 | -1,69% | 24.033,00 |
| 20.03.2024 | 25,32 | 25,59 | 25,20 | 25,59 | 0,99% | 21.454,00 |
| 19.03.2024 | 25,25 | 25,34 | 25,17 | 25,34 | 0,50% | 20.681,00 |
| 18.03.2024 | 25,12 | 25,23 | 25,10 | 25,22 | 0,18% | 20.247,00 |
| 15.03.2024 | 25,19 | 25,25 | 25,08 | 25,17 | 0,08% | 11.221,00 |
| 14.03.2024 | 25,24 | 25,33 | 25,06 | 25,15 | -0,63% | 22.390,00 |
| 13.03.2024 | 25,12 | 25,41 | 25,12 | 25,31 | 0,20% | 18.071,00 |
| 12.03.2024 | 25,18 | 25,28 | 25,06 | 25,26 | 0,35% | 21.979,00 |
| 11.03.2024 | 25,25 | 25,25 | 25,15 | 25,17 | -0,11% | 17.393,00 |
| 08.03.2024 | 25,26 | 25,35 | 25,19 | 25,20 | -0,24% | 22.107,00 |
| 07.03.2024 | 25,18 | 25,29 | 25,18 | 25,26 | 0,20% | 17.646,00 |
| 06.03.2024 | 25,14 | 25,25 | 25,10 | 25,21 | 0,28% | 14.234,00 |
| 05.03.2024 | 25,01 | 25,14 | 24,97 | 25,14 | 0,24% | 15.034,00 |
| 04.03.2024 | 25,29 | 25,29 | 24,96 | 25,08 | -0,67% | 24.102,00 |
| 01.03.2024 | 25,25 | 25,25 | 25,09 | 25,25 | 0,20% | 20.559,00 |
| 29.02.2024 | 25,16 | 25,24 | 25,05 | 25,20 | 0,12% | 71.854,00 |
| 28.02.2024 | 25,05 | 25,18 | 24,98 | 25,17 | 0,36% | 17.863,00 |
| 27.02.2024 | 25,05 | 25,10 | 24,97 | 25,08 | 0,12% | 14.999,00 |
| 26.02.2024 | 25,03 | 25,05 | 24,95 | 25,05 | -0,20% | 18.871,00 |
| 23.02.2024 | 24,90 | 25,14 | 24,90 | 25,10 | 0,76% | 27.941,00 |
| 22.02.2024 | 24,83 | 25,00 | 24,83 | 24,91 | 0,04% | 13.948,00 |
| 21.02.2024 | 24,72 | 25,00 | 24,70 | 24,90 | 0,20% | 22.461,00 |
| 20.02.2024 | 24,91 | 25,02 | 24,75 | 24,85 | 0,20% | 11.235,00 |
| 16.02.2024 | 24,85 | 24,92 | 24,73 | 24,80 | -0,24% | 24.632,00 |
| 15.02.2024 | 24,75 | 25,05 | 24,75 | 24,86 | 0,36% | 19.792,00 |
| 14.02.2024 | 24,74 | 25,06 | 24,69 | 24,77 | -0,24% | 12.613,00 |
| 13.02.2024 | 24,70 | 24,83 | 24,56 | 24,83 | 0,00% | 27.047,00 |
| 12.02.2024 | 24,52 | 24,83 | 24,52 | 24,83 | 1,02% | 27.200,00 |
| 09.02.2024 | 24,54 | 24,60 | 24,45 | 24,58 | 0,53% | 28.469,00 |
| 08.02.2024 | 24,29 | 24,50 | 24,25 | 24,45 | 0,19% | 30.923,00 |
| 07.02.2024 | 24,33 | 24,47 | 24,30 | 24,40 | 0,38% | 37.812,00 |
| 06.02.2024 | 24,52 | 24,59 | 24,20 | 24,31 | -0,37% | 49.869,00 |
| 05.02.2024 | 24,50 | 24,50 | 24,35 | 24,40 | -0,81% | 57.877,00 |
| 02.02.2024 | 24,30 | 24,60 | 24,30 | 24,60 | 1,23% | 32.483,00 |
| 01.02.2024 | 24,39 | 24,45 | 24,12 | 24,30 | 0,12% | 67.113,00 |
| 31.01.2024 | 24,64 | 24,68 | 24,20 | 24,27 | -1,93% | 100.155,00 |
| 30.01.2024 | 24,67 | 24,83 | 24,62 | 24,75 | -0,05% | 26.516,00 |
| 29.01.2024 | 24,70 | 24,94 | 24,60 | 24,76 | 0,36% | 33.301,00 |
| 26.01.2024 | 24,73 | 24,84 | 24,67 | 24,67 | -0,36% | 36.310,00 |
| 25.01.2024 | 24,65 | 24,76 | 24,60 | 24,76 | 0,61% | 26.163,00 |
| 24.01.2024 | 24,56 | 24,75 | 24,46 | 24,61 | 0,29% | 23.527,00 |
| 23.01.2024 | 24,54 | 24,78 | 24,45 | 24,54 | 0,00% | 45.531,00 |
| 22.01.2024 | 24,48 | 24,71 | 24,45 | 24,54 | 0,16% | 44.089,00 |
| 19.01.2024 | 24,40 | 24,52 | 24,39 | 24,50 | 0,00% | 144.058,00 |
| 18.01.2024 | 24,41 | 24,66 | 24,37 | 24,50 | 0,12% | 45.120,00 |
| 17.01.2024 | 24,32 | 24,47 | 24,30 | 24,47 | 0,58% | 38.354,00 |
| 16.01.2024 | 24,33 | 24,47 | 24,26 | 24,33 | 0,04% | 53.741,00 |
| 12.01.2024 | 24,56 | 24,67 | 24,29 | 24,32 | -0,26% | 45.205,00 |
| 11.01.2024 | 24,45 | 24,58 | 24,31 | 24,38 | -0,07% | 24.445,00 |
| 10.01.2024 | 24,31 | 24,78 | 24,31 | 24,40 | 0,21% | 36.637,00 |
| 09.01.2024 | 24,35 | 24,55 | 24,33 | 24,35 | -0,61% | 19.015,00 |
| 08.01.2024 | 24,49 | 24,78 | 24,38 | 24,50 | 0,66% | 37.617,00 |
| 05.01.2024 | 24,26 | 24,40 | 24,25 | 24,34 | 0,16% | 18.380,00 |
| 04.01.2024 | 24,42 | 24,45 | 24,23 | 24,30 | 0,00% | 24.778,00 |
| 03.01.2024 | 24,24 | 24,41 | 23,99 | 24,30 | -0,31% | 16.198,00 |
| 02.01.2024 | 24,13 | 24,49 | 24,13 | 24,38 | 1,56% | 21.513,00 |
| 29.12.2023 | 24,14 | 24,49 | 24,00 | 24,00 | -0,99% | 59.257,00 |
| 28.12.2023 | 24,22 | 24,37 | 24,12 | 24,24 | -0,04% | 38.907,00 |
| 27.12.2023 | 24,26 | 24,34 | 24,05 | 24,25 | 0,00% | 33.536,00 |
| 26.12.2023 | 24,32 | 24,43 | 24,22 | 24,25 | -0,21% | 37.162,00 |
| 22.12.2023 | 24,26 | 24,51 | 24,25 | 24,30 | -0,08% | 24.456,00 |
| 21.12.2023 | 24,30 | 24,40 | 24,20 | 24,32 | -0,94% | 72.204,00 |
| 20.12.2023 | 24,57 | 24,78 | 24,43 | 24,55 | -0,41% | 58.789,00 |
| 19.12.2023 | 24,63 | 24,75 | 24,48 | 24,65 | 0,41% | 34.722,00 |
| 18.12.2023 | 24,45 | 24,72 | 24,44 | 24,55 | 0,41% | 48.365,00 |
| 15.12.2023 | 24,60 | 24,78 | 24,42 | 24,45 | -0,41% | 41.547,00 |
| 14.12.2023 | 24,40 | 24,78 | 24,40 | 24,55 | 0,45% | 105.550,00 |
| 13.12.2023 | 24,40 | 24,65 | 24,24 | 24,44 | -0,04% | 39.941,00 |
| 12.12.2023 | 24,41 | 24,64 | 24,30 | 24,45 | -0,20% | 39.042,00 |
| 11.12.2023 | 24,35 | 24,55 | 24,35 | 24,50 | 0,29% | 23.891,00 |
| 08.12.2023 | 24,50 | 24,66 | 24,35 | 24,43 | -0,93% | 26.167,00 |