Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of
[ISIN: US1746104025]
Aktienkurse
18,980$ 0,05%
Echtzeit-Aktienkurs Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of
Bid: Ask:

Aktienkurse zur Citizens Financial Group IncDepositary Shares Each Representing 1/40th Interest in a Share of Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
31.05.2024 19,13 19,26 18,92 18,92 -0,26% 41.362,00
30.05.2024 19,06 19,15 18,86 18,97 0,21% 33.913,00
29.05.2024 19,20 19,20 18,80 18,93 -1,61% 29.711,00
28.05.2024 19,48 19,50 19,11 19,24 -0,72% 32.801,00
24.05.2024 19,30 19,58 19,30 19,38 0,47% 29.482,00
23.05.2024 19,78 19,78 19,24 19,29 -1,78% 47.813,00
22.05.2024 19,86 19,90 19,62 19,64 -0,81% 15.639,00
21.05.2024 19,98 19,98 19,80 19,80 -0,42% 20.181,00
20.05.2024 19,91 19,98 19,71 19,88 -0,13% 18.809,00
17.05.2024 19,71 19,94 19,65 19,91 0,20% 44.497,00
16.05.2024 20,16 20,16 19,73 19,87 -1,68% 69.775,00
15.05.2024 20,29 20,35 20,16 20,21 0,05% 46.892,00
14.05.2024 20,17 20,29 20,10 20,20 0,25% 46.853,00
13.05.2024 20,24 20,32 20,07 20,15 -0,30% 13.842,00
10.05.2024 20,12 20,32 20,05 20,21 0,45% 13.789,00
09.05.2024 20,16 20,31 20,09 20,12 -0,84% 33.583,00
08.05.2024 20,35 20,38 20,09 20,29 -0,78% 42.253,00
07.05.2024 20,55 20,61 20,28 20,45 -0,39% 20.395,00
06.05.2024 20,21 20,53 20,20 20,53 1,48% 20.252,00
03.05.2024 20,20 20,24 20,00 20,23 1,56% 12.248,00
02.05.2024 19,75 19,98 19,59 19,92 0,40% 23.577,00
01.05.2024 19,80 19,84 19,57 19,84 1,12% 25.121,00
30.04.2024 19,77 19,85 19,56 19,62 -1,21% 24.817,00
29.04.2024 19,60 19,90 19,51 19,86 1,33% 13.819,00
26.04.2024 19,62 19,73 19,50 19,60 0,26% 36.460,00
25.04.2024 19,69 19,69 19,47 19,55 -1,51% 15.978,00
24.04.2024 19,95 20,00 19,80 19,85 -0,45% 23.950,00
23.04.2024 19,71 20,02 19,71 19,94 1,04% 16.798,00
22.04.2024 19,66 19,77 19,62 19,74 0,69% 12.456,00
19.04.2024 19,41 19,80 19,38 19,60 0,80% 17.724,00
18.04.2024 19,65 19,65 19,35 19,45 -0,13% 30.222,00
17.04.2024 19,48 19,90 19,28 19,47 0,62% 31.505,00
16.04.2024 19,26 19,56 19,16 19,35 -0,10% 35.771,00
15.04.2024 20,06 20,06 19,30 19,37 -3,82% 55.036,00
12.04.2024 20,28 20,40 19,73 20,14 -0,35% 22.710,00
11.04.2024 20,61 20,61 20,01 20,21 -0,98% 39.157,00
10.04.2024 21,09 21,09 20,41 20,41 -3,95% 73.593,00
09.04.2024 21,43 21,43 21,21 21,25 -0,79% 33.461,00
08.04.2024 21,50 21,55 21,35 21,42 -0,19% 31.137,00
05.04.2024 21,42 21,57 21,40 21,46 -0,23% 11.861,00
04.04.2024 21,47 21,61 21,35 21,51 0,66% 27.572,00
03.04.2024 21,48 21,62 21,31 21,37 -1,25% 30.835,00
02.04.2024 21,60 21,87 21,49 21,64 -1,19% 31.960,00
01.04.2024 21,72 21,95 21,38 21,90 0,74% 33.485,00
28.03.2024 21,86 21,97 21,55 21,74 -0,50% 53.520,00
27.03.2024 21,57 21,87 21,41 21,85 1,35% 38.937,00
26.03.2024 21,59 21,59 21,31 21,56 -0,05% 34.688,00
25.03.2024 21,51 21,59 21,42 21,57 0,23% 20.474,00
22.03.2024 21,59 21,59 21,32 21,52 0,00% 32.257,00
21.03.2024 21,30 21,68 21,30 21,52 -0,55% 34.328,00
20.03.2024 21,61 21,78 21,50 21,64 0,28% 57.395,00
19.03.2024 21,31 21,62 21,30 21,58 0,79% 27.184,00
18.03.2024 21,21 21,41 21,04 21,41 -0,06% 26.634,00
15.03.2024 21,31 21,42 21,03 21,42 1,05% 21.663,00
14.03.2024 21,33 21,39 21,02 21,20 -0,38% 34.407,00
13.03.2024 21,34 21,48 21,28 21,28 0,24% 23.272,00
12.03.2024 21,35 21,49 21,21 21,23 -0,33% 18.104,00
11.03.2024 21,22 21,41 21,20 21,30 0,42% 21.279,00
08.03.2024 21,27 21,39 21,21 21,21 -0,24% 29.013,00
07.03.2024 21,20 21,42 21,20 21,26 0,45% 29.809,00
06.03.2024 21,19 21,52 21,03 21,17 0,40% 40.048,00
05.03.2024 21,00 21,17 20,95 21,08 0,91% 20.078,00
04.03.2024 21,12 21,25 20,88 20,89 -1,14% 31.339,00
01.03.2024 21,28 21,30 20,97 21,13 -0,75% 49.066,00
29.02.2024 21,02 21,37 20,89 21,29 1,28% 98.629,00
28.02.2024 20,89 21,21 20,80 21,02 0,91% 29.603,00
27.02.2024 20,88 21,06 20,69 20,83 0,00% 19.562,00
26.02.2024 20,70 20,89 20,59 20,83 0,58% 18.805,00
23.02.2024 20,37 20,76 20,30 20,71 2,83% 25.824,00
22.02.2024 20,55 20,55 20,14 20,14 -0,30% 36.703,00
21.02.2024 20,59 20,63 20,20 20,20 -1,51% 21.818,00
20.02.2024 20,50 20,64 20,50 20,51 -0,44% 22.592,00
16.02.2024 20,52 20,83 20,51 20,60 -0,39% 18.142,00
15.02.2024 20,70 20,83 20,41 20,68 -0,10% 16.985,00
14.02.2024 20,53 20,72 20,37 20,70 0,83% 15.750,00
13.02.2024 20,64 20,79 20,33 20,53 -1,72% 33.750,00
12.02.2024 20,60 20,89 20,54 20,89 1,90% 19.790,00
09.02.2024 20,38 20,59 20,15 20,50 0,99% 25.514,00
08.02.2024 20,20 20,40 19,87 20,30 0,10% 26.201,00
07.02.2024 20,80 20,80 20,28 20,28 -2,03% 74.150,00
06.02.2024 20,67 20,85 20,62 20,70 0,15% 46.540,00
05.02.2024 20,73 20,85 20,52 20,67 -0,29% 34.898,00
02.02.2024 20,82 20,90 20,60 20,73 -1,00% 35.248,00
01.02.2024 20,99 21,12 20,42 20,94 0,53% 108.298,00
31.01.2024 21,18 21,32 20,83 20,83 -2,53% 127.467,00
30.01.2024 21,30 21,40 21,19 21,37 0,71% 16.303,00
29.01.2024 21,11 21,36 21,11 21,22 0,52% 29.829,00
26.01.2024 21,20 21,43 21,06 21,11 -0,52% 48.977,00
25.01.2024 21,00 21,27 20,99 21,22 1,29% 46.541,00
24.01.2024 21,01 21,10 20,87 20,95 0,10% 31.751,00
23.01.2024 20,88 20,98 20,77 20,93 0,43% 25.557,00
22.01.2024 20,73 20,94 20,62 20,84 1,10% 41.761,00
19.01.2024 20,38 20,61 20,27 20,61 0,90% 18.579,00
18.01.2024 20,53 20,62 20,41 20,43 -0,05% 30.424,00
17.01.2024 20,53 20,64 20,42 20,44 -1,16% 30.973,00
16.01.2024 20,64 20,80 20,60 20,68 -0,53% 27.906,00
12.01.2024 20,74 20,84 20,61 20,79 0,87% 18.613,00
11.01.2024 20,48 20,74 20,28 20,61 0,44% 28.737,00
10.01.2024 20,44 20,56 20,37 20,52 0,24% 46.498,00
09.01.2024 20,39 20,71 20,31 20,47 0,29% 28.117,00