35,281$
2,53%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 34,52 | 35,36 | 34,48 | 35,29 | 2,56% | 7.351.238,00 |
30.05.2024 | 34,60 | 34,62 | 34,10 | 34,41 | 0,61% | 3.084.671,00 |
29.05.2024 | 33,96 | 34,24 | 33,59 | 34,20 | -1,33% | 3.803.147,00 |
28.05.2024 | 35,32 | 35,55 | 34,48 | 34,66 | -1,95% | 4.331.976,00 |
24.05.2024 | 35,25 | 35,50 | 35,14 | 35,35 | 0,65% | 2.349.535,00 |
23.05.2024 | 35,98 | 36,05 | 34,96 | 35,12 | -2,20% | 3.425.807,00 |
22.05.2024 | 36,42 | 36,61 | 35,89 | 35,91 | -1,80% | 5.300.657,00 |
21.05.2024 | 36,40 | 36,86 | 36,40 | 36,57 | 0,22% | 5.488.554,00 |
20.05.2024 | 37,20 | 37,30 | 36,39 | 36,49 | -1,80% | 3.816.432,00 |
17.05.2024 | 36,84 | 37,23 | 36,59 | 37,16 | 1,75% | 5.027.719,00 |
16.05.2024 | 36,77 | 36,90 | 36,50 | 36,52 | -0,87% | 2.046.463,00 |
15.05.2024 | 36,83 | 37,28 | 36,56 | 36,84 | 1,13% | 2.783.868,00 |
14.05.2024 | 36,26 | 36,52 | 36,10 | 36,43 | 1,36% | 2.070.519,00 |
13.05.2024 | 36,26 | 36,45 | 35,88 | 35,94 | -0,33% | 3.276.158,00 |
10.05.2024 | 36,17 | 36,30 | 35,90 | 36,06 | 0,11% | 6.154.787,00 |
09.05.2024 | 35,74 | 36,15 | 35,66 | 36,02 | 0,19% | 3.675.073,00 |
08.05.2024 | 35,32 | 36,04 | 35,31 | 35,95 | 1,07% | 3.485.175,00 |
07.05.2024 | 35,94 | 36,04 | 35,54 | 35,57 | -0,53% | 2.455.483,00 |
06.05.2024 | 35,70 | 35,80 | 35,35 | 35,76 | 1,05% | 2.462.293,00 |
03.05.2024 | 35,54 | 35,83 | 35,33 | 35,39 | 1,14% | 3.647.329,00 |
02.05.2024 | 35,06 | 35,16 | 34,64 | 34,99 | 0,84% | 4.209.232,00 |
01.05.2024 | 34,25 | 35,43 | 34,17 | 34,70 | 1,73% | 4.859.373,00 |
30.04.2024 | 34,30 | 34,64 | 34,08 | 34,11 | -2,49% | 4.824.900,00 |
29.04.2024 | 35,24 | 35,44 | 34,87 | 34,98 | -0,48% | 3.859.280,00 |
26.04.2024 | 35,37 | 35,61 | 35,13 | 35,15 | 0,43% | 3.168.271,00 |
25.04.2024 | 35,44 | 35,61 | 34,64 | 35,00 | -1,46% | 3.078.130,00 |
24.04.2024 | 34,71 | 35,62 | 34,69 | 35,52 | 1,57% | 4.248.174,00 |
23.04.2024 | 34,50 | 35,09 | 34,34 | 34,97 | 1,22% | 4.208.695,00 |
22.04.2024 | 34,07 | 34,58 | 33,84 | 34,55 | 1,65% | 4.888.702,00 |
19.04.2024 | 33,02 | 34,00 | 32,86 | 33,99 | 3,31% | 8.001.434,00 |
18.04.2024 | 33,02 | 33,43 | 32,66 | 32,90 | -0,36% | 5.066.682,00 |
17.04.2024 | 33,28 | 33,70 | 32,63 | 33,02 | 1,88% | 6.680.498,00 |
16.04.2024 | 32,75 | 32,86 | 32,06 | 32,41 | -1,79% | 6.218.305,00 |
15.04.2024 | 33,58 | 34,12 | 32,67 | 33,00 | -0,42% | 3.850.160,00 |
12.04.2024 | 33,07 | 33,48 | 32,96 | 33,14 | -1,28% | 3.453.943,00 |
11.04.2024 | 33,92 | 34,02 | 33,00 | 33,57 | -0,71% | 4.118.703,00 |
10.04.2024 | 34,27 | 34,35 | 33,39 | 33,81 | -3,37% | 5.238.085,00 |
09.04.2024 | 35,12 | 35,21 | 34,56 | 34,99 | 0,14% | 3.586.114,00 |
08.04.2024 | 34,21 | 34,99 | 34,10 | 34,94 | 2,83% | 8.242.041,00 |
05.04.2024 | 33,93 | 34,23 | 33,78 | 33,98 | -0,35% | 5.621.536,00 |
04.04.2024 | 35,46 | 35,63 | 34,09 | 34,10 | -2,35% | 6.662.124,00 |
03.04.2024 | 35,04 | 35,52 | 34,77 | 34,92 | -0,34% | 11.086.075,00 |
02.04.2024 | 35,30 | 35,37 | 34,65 | 35,04 | -1,68% | 5.173.794,00 |
01.04.2024 | 36,18 | 36,38 | 35,59 | 35,64 | -1,79% | 3.913.563,00 |
28.03.2024 | 35,90 | 36,35 | 35,69 | 36,29 | 1,31% | 3.765.471,00 |
27.03.2024 | 34,95 | 35,86 | 34,90 | 35,82 | 2,87% | 4.122.300,00 |
26.03.2024 | 35,62 | 35,67 | 34,81 | 34,82 | -1,33% | 5.140.929,00 |
25.03.2024 | 35,18 | 35,76 | 35,16 | 35,29 | 0,40% | 2.446.438,00 |
22.03.2024 | 35,85 | 36,18 | 35,15 | 35,15 | -1,57% | 3.934.464,00 |
21.03.2024 | 35,00 | 36,00 | 34,91 | 35,71 | 2,50% | 4.725.725,00 |
20.03.2024 | 33,27 | 34,95 | 33,23 | 34,84 | 3,94% | 5.320.787,00 |
19.03.2024 | 33,55 | 34,02 | 33,43 | 33,52 | -0,48% | 5.215.159,00 |
18.03.2024 | 33,53 | 33,74 | 33,07 | 33,68 | 0,57% | 3.789.936,00 |
15.03.2024 | 32,94 | 33,71 | 32,94 | 33,49 | 1,00% | 20.052.704,00 |
14.03.2024 | 33,98 | 34,21 | 32,93 | 33,16 | -3,32% | 7.500.203,00 |
13.03.2024 | 34,13 | 34,64 | 34,04 | 34,30 | 0,82% | 3.613.656,00 |
12.03.2024 | 34,24 | 34,44 | 33,77 | 34,02 | -0,64% | 4.080.020,00 |
11.03.2024 | 34,01 | 34,61 | 33,83 | 34,24 | -0,23% | 5.650.049,00 |
08.03.2024 | 34,39 | 34,79 | 34,15 | 34,32 | 1,27% | 7.328.184,00 |
07.03.2024 | 33,85 | 34,32 | 33,57 | 33,89 | 0,98% | 6.199.480,00 |
06.03.2024 | 33,66 | 33,99 | 32,87 | 33,56 | -0,12% | 9.633.262,00 |
05.03.2024 | 31,73 | 33,73 | 31,70 | 33,60 | 5,23% | 9.525.146,00 |
04.03.2024 | 31,97 | 32,39 | 31,74 | 31,93 | 0,95% | 6.365.461,00 |
01.03.2024 | 31,08 | 31,83 | 30,54 | 31,63 | 0,76% | 4.843.621,00 |
29.02.2024 | 31,00 | 31,82 | 30,98 | 31,39 | 2,11% | 6.841.355,00 |
28.02.2024 | 30,68 | 31,30 | 30,60 | 30,74 | -0,71% | 4.139.088,00 |
27.02.2024 | 30,73 | 30,99 | 30,48 | 30,96 | 1,74% | 3.934.635,00 |
26.02.2024 | 30,93 | 31,28 | 30,30 | 30,43 | -2,31% | 4.666.430,00 |
23.02.2024 | 31,08 | 31,37 | 30,90 | 31,15 | 0,23% | 4.065.983,00 |
22.02.2024 | 31,30 | 31,87 | 30,95 | 31,08 | -0,35% | 4.405.784,00 |
21.02.2024 | 31,16 | 31,34 | 30,79 | 31,19 | -0,57% | 3.953.212,00 |
20.02.2024 | 31,12 | 31,55 | 30,97 | 31,37 | -0,60% | 3.347.776,00 |
16.02.2024 | 31,37 | 31,80 | 31,04 | 31,56 | -0,57% | 4.401.574,00 |
15.02.2024 | 31,59 | 32,23 | 31,32 | 31,74 | 1,37% | 7.717.267,00 |
14.02.2024 | 31,14 | 31,33 | 30,84 | 31,31 | 1,82% | 5.308.058,00 |
13.02.2024 | 31,25 | 31,35 | 30,24 | 30,75 | -4,56% | 10.326.775,00 |
12.02.2024 | 31,50 | 32,61 | 31,49 | 32,22 | 2,29% | 4.495.108,00 |
09.02.2024 | 31,24 | 31,69 | 30,89 | 31,50 | 0,41% | 4.282.548,00 |
08.02.2024 | 31,19 | 31,52 | 30,70 | 31,37 | 0,19% | 4.081.993,00 |
07.02.2024 | 31,79 | 31,79 | 30,27 | 31,31 | -0,73% | 7.250.785,00 |
06.02.2024 | 31,49 | 31,91 | 31,08 | 31,54 | -0,03% | 9.771.576,00 |
05.02.2024 | 32,33 | 32,33 | 31,37 | 31,55 | -1,59% | 5.447.815,00 |
02.02.2024 | 30,43 | 32,08 | 30,43 | 32,06 | 2,82% | 7.396.522,00 |
01.02.2024 | 32,86 | 32,92 | 30,62 | 31,18 | -4,65% | 14.839.433,00 |
31.01.2024 | 33,07 | 33,96 | 32,66 | 32,70 | -4,69% | 10.906.858,00 |
30.01.2024 | 33,95 | 34,38 | 33,78 | 34,31 | 0,15% | 5.494.488,00 |
29.01.2024 | 33,60 | 34,29 | 33,55 | 34,26 | 1,99% | 6.261.677,00 |
26.01.2024 | 33,61 | 33,92 | 33,41 | 33,59 | -0,03% | 2.953.203,00 |
25.01.2024 | 34,00 | 34,28 | 33,26 | 33,60 | -0,24% | 5.381.975,00 |
24.01.2024 | 33,38 | 33,97 | 33,36 | 33,68 | 1,81% | 4.338.480,00 |
23.01.2024 | 33,20 | 33,59 | 32,87 | 33,08 | -0,27% | 6.249.981,00 |
22.01.2024 | 32,78 | 33,26 | 32,54 | 33,17 | 1,78% | 5.189.568,00 |
19.01.2024 | 31,71 | 32,65 | 31,56 | 32,59 | 3,13% | 5.226.775,00 |
18.01.2024 | 31,88 | 32,00 | 30,94 | 31,60 | -0,41% | 5.931.390,00 |
17.01.2024 | 31,59 | 32,13 | 30,92 | 31,73 | 1,70% | 9.114.912,00 |
16.01.2024 | 31,10 | 31,44 | 30,70 | 31,20 | -1,39% | 6.150.939,00 |
12.01.2024 | 32,76 | 32,80 | 31,48 | 31,64 | -2,97% | 5.477.964,00 |
11.01.2024 | 33,10 | 33,23 | 32,28 | 32,61 | -2,28% | 5.952.938,00 |
10.01.2024 | 33,18 | 33,45 | 32,87 | 33,37 | 0,12% | 4.300.619,00 |
09.01.2024 | 33,22 | 33,49 | 33,04 | 33,33 | -0,80% | 3.855.623,00 |