56,897$
-2,76%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 57,33 | 57,89 | 56,66 | 56,94 | -2,68% | 5.438.186,00 |
| 11.03.2026 | 58,86 | 58,91 | 57,49 | 58,51 | -0,65% | 4.941.110,00 |
| 10.03.2026 | 58,40 | 59,83 | 57,44 | 58,89 | 0,99% | 57,00 |
| 09.03.2026 | 57,71 | 58,31 | 55,76 | 58,31 | 0,47% | 6.930.981,00 |
| 06.03.2026 | 57,75 | 58,27 | 56,50 | 58,04 | -2,52% | 6.546.881,00 |
| 05.03.2026 | 59,42 | 60,20 | 58,80 | 59,54 | -1,10% | 5.326.629,00 |
| 04.03.2026 | 60,06 | 60,55 | 59,28 | 60,20 | 0,87% | 5.265.905,00 |
| 03.03.2026 | 59,44 | 60,27 | 58,59 | 59,68 | -2,31% | 6.234.150,00 |
| 02.03.2026 | 59,15 | 61,40 | 58,61 | 61,09 | 1,50% | 6.181.520,00 |
| 27.02.2026 | 62,77 | 62,77 | 59,47 | 60,19 | -5,75% | 9.663.303,00 |
| 26.02.2026 | 63,30 | 64,47 | 63,15 | 63,86 | 1,27% | 5.888.003,00 |
| 25.02.2026 | 62,89 | 63,39 | 62,35 | 63,06 | 1,59% | 3.973.029,00 |
| 24.02.2026 | 62,05 | 62,70 | 61,30 | 62,07 | -0,67% | 3.024.474,00 |
| 23.02.2026 | 65,00 | 65,43 | 61,95 | 62,49 | -4,29% | 5.150.033,00 |
| 20.02.2026 | 64,50 | 65,38 | 63,97 | 65,29 | 1,08% | 6.185.119,00 |
| 19.02.2026 | 64,61 | 64,90 | 63,66 | 64,59 | -0,69% | 4.002.735,00 |
| 18.02.2026 | 64,50 | 65,64 | 64,40 | 65,04 | 1,01% | 5.148.813,00 |
| 17.02.2026 | 65,42 | 66,29 | 64,32 | 64,39 | -1,09% | 4.405.109,00 |
| 13.02.2026 | 64,24 | 65,30 | 63,58 | 65,10 | 0,49% | 3.632.700,00 |
| 12.02.2026 | 67,40 | 67,76 | 63,91 | 64,78 | -3,11% | 6.981.458,00 |
| 11.02.2026 | 68,12 | 68,79 | 66,10 | 66,86 | -1,02% | 5.477.881,00 |
| 10.02.2026 | 67,47 | 68,78 | 66,87 | 67,55 | -0,22% | 5.497.310,00 |
| 09.02.2026 | 67,60 | 68,66 | 67,60 | 67,70 | -0,62% | 4.987.128,00 |
| 06.02.2026 | 67,51 | 68,36 | 67,20 | 68,12 | 2,25% | 4.966.510,00 |
| 05.02.2026 | 66,00 | 66,79 | 65,46 | 66,62 | 0,03% | 5.342.139,00 |
| 04.02.2026 | 65,85 | 67,50 | 65,85 | 66,60 | 0,95% | 6.787.976,00 |
| 03.02.2026 | 65,24 | 66,18 | 64,64 | 65,97 | 1,71% | 6.789.644,00 |
| 02.02.2026 | 63,02 | 64,99 | 62,71 | 64,86 | 2,99% | 5.208.861,00 |
| 30.01.2026 | 63,08 | 63,76 | 62,60 | 62,98 | -0,80% | 6.680.223,00 |
| 29.01.2026 | 63,38 | 64,13 | 62,64 | 63,49 | 0,91% | 4.371.015,00 |
| 28.01.2026 | 63,44 | 63,60 | 62,54 | 62,92 | -0,79% | 3.993.671,00 |
| 27.01.2026 | 62,93 | 63,47 | 62,54 | 63,42 | 1,44% | 3.596.381,00 |
| 26.01.2026 | 62,83 | 63,34 | 62,25 | 62,52 | -0,19% | 5.114.371,00 |
| 23.01.2026 | 63,88 | 63,98 | 62,22 | 62,64 | -2,51% | 5.204.996,00 |
| 22.01.2026 | 64,37 | 65,88 | 64,02 | 64,25 | 0,30% | 7.203.507,00 |
| 21.01.2026 | 60,75 | 64,27 | 60,33 | 64,06 | 7,11% | 11.726.812,00 |
| 20.01.2026 | 59,80 | 60,86 | 59,50 | 59,81 | -0,84% | 9.470.300,00 |
| 19.01.2026 | 60,13 | 60,38 | 60,09 | 60,32 | -0,82% | - |
| 16.01.2026 | 60,50 | 61,34 | 60,45 | 60,82 | 0,35% | 6.552.437,00 |
| 15.01.2026 | 59,92 | 61,03 | 59,92 | 60,61 | 1,13% | 5.423.790,00 |
| 14.01.2026 | 59,64 | 60,17 | 58,91 | 59,93 | 0,25% | 5.562.280,00 |
| 13.01.2026 | 60,40 | 60,77 | 59,69 | 59,78 | -0,70% | 4.797.437,00 |
| 12.01.2026 | 59,82 | 60,54 | 59,46 | 60,20 | -0,55% | 4.239.339,00 |
| 09.01.2026 | 61,41 | 61,77 | 60,50 | 60,53 | -1,14% | 3.616.294,00 |
| 08.01.2026 | 60,80 | 62,16 | 60,47 | 61,23 | 0,39% | 4.711.397,00 |
| 07.01.2026 | 61,70 | 62,14 | 60,82 | 60,99 | -1,85% | 4.726.518,00 |
| 06.01.2026 | 60,73 | 62,15 | 60,71 | 62,14 | 1,79% | 4.213.223,00 |
| 05.01.2026 | 59,88 | 61,58 | 59,48 | 61,05 | 2,80% | 5.326.576,00 |
| 02.01.2026 | 58,64 | 59,65 | 58,25 | 59,39 | 1,68% | 2.816.545,00 |
| 31.12.2025 | 58,87 | 59,11 | 58,39 | 58,41 | -0,92% | 2.396.349,00 |
| 30.12.2025 | 59,24 | 59,33 | 58,72 | 58,95 | -0,32% | 2.060.266,00 |
| 29.12.2025 | 59,95 | 59,95 | 59,09 | 59,14 | -1,15% | 2.310.101,00 |
| 26.12.2025 | 59,76 | 60,00 | 59,53 | 59,83 | -0,05% | 1.890.540,00 |
| 24.12.2025 | 59,69 | 60,01 | 59,36 | 59,86 | 0,59% | 1.111.570,00 |
| 23.12.2025 | 59,98 | 60,10 | 59,47 | 59,51 | -0,62% | 3.007.019,00 |
| 22.12.2025 | 59,36 | 59,90 | 59,30 | 59,88 | 1,17% | 3.154.316,00 |
| 19.12.2025 | 58,59 | 59,33 | 58,49 | 59,19 | 1,34% | 6.530.542,00 |
| 18.12.2025 | 58,87 | 59,16 | 58,09 | 58,41 | -0,34% | 4.030.245,00 |
| 17.12.2025 | 58,32 | 59,05 | 58,18 | 58,61 | 0,81% | 4.370.320,00 |
| 16.12.2025 | 58,75 | 58,75 | 57,91 | 58,14 | -0,51% | 4.223.488,00 |
| 15.12.2025 | 58,61 | 59,22 | 58,23 | 58,44 | 0,09% | 4.482.594,00 |
| 12.12.2025 | 58,53 | 58,90 | 57,74 | 58,39 | 0,07% | 5.713.875,00 |
| 11.12.2025 | 57,75 | 59,31 | 57,63 | 58,35 | -0,19% | 7.583.946,00 |
| 10.12.2025 | 56,00 | 58,76 | 55,98 | 58,46 | 4,50% | 10.138.786,00 |
| 09.12.2025 | 55,71 | 56,73 | 55,09 | 55,94 | 0,32% | 8.341.130,00 |
| 08.12.2025 | 55,56 | 56,44 | 55,46 | 55,76 | 0,54% | 5.858.160,00 |
| 05.12.2025 | 55,68 | 56,17 | 55,44 | 55,46 | -0,75% | 5.044.756,00 |
| 04.12.2025 | 55,56 | 56,05 | 55,45 | 55,88 | 0,36% | 4.565.864,00 |
| 03.12.2025 | 54,76 | 55,71 | 54,60 | 55,68 | 1,87% | 5.431.410,00 |
| 02.12.2025 | 54,86 | 55,09 | 54,27 | 54,66 | 0,15% | 5.284.253,00 |
| 01.12.2025 | 53,89 | 54,95 | 53,78 | 54,58 | 0,89% | 5.025.563,00 |
| 28.11.2025 | 54,13 | 54,41 | 54,04 | 54,10 | 0,22% | 1.508.058,00 |
| 26.11.2025 | 54,19 | 54,64 | 53,98 | 53,98 | -0,39% | 3.514.292,00 |
| 25.11.2025 | 52,99 | 54,45 | 52,99 | 54,19 | 2,65% | 4.320.313,00 |
| 24.11.2025 | 52,12 | 52,94 | 51,97 | 52,79 | 0,94% | 3.883.727,00 |
| 21.11.2025 | 51,02 | 52,58 | 50,75 | 52,30 | 3,16% | 5.078.216,00 |
| 20.11.2025 | 51,86 | 52,66 | 50,61 | 50,70 | -0,90% | 4.135.660,00 |
| 19.11.2025 | 50,20 | 51,27 | 50,20 | 51,16 | 1,45% | 3.407.149,00 |
| 18.11.2025 | 49,46 | 50,94 | 49,00 | 50,43 | 1,45% | 4.464.435,00 |
| 17.11.2025 | 51,45 | 51,77 | 49,42 | 49,71 | -3,83% | 4.896.607,00 |
| 14.11.2025 | 51,48 | 51,98 | 50,86 | 51,69 | -0,04% | 3.378.201,00 |
| 13.11.2025 | 52,31 | 52,79 | 51,61 | 51,71 | -1,80% | 2.991.381,00 |
| 12.11.2025 | 52,40 | 53,50 | 52,36 | 52,66 | 0,80% | 3.887.474,00 |
| 11.11.2025 | 52,30 | 52,73 | 51,92 | 52,24 | -0,21% | 2.891.977,00 |
| 10.11.2025 | 51,92 | 52,58 | 51,69 | 52,35 | 1,26% | 3.212.649,00 |
| 07.11.2025 | 50,73 | 51,71 | 50,34 | 51,70 | 1,57% | 3.536.193,00 |
| 06.11.2025 | 51,12 | 51,96 | 50,61 | 50,90 | -1,05% | 4.206.774,00 |
| 05.11.2025 | 50,73 | 51,90 | 50,32 | 51,44 | 1,40% | 3.033.431,00 |
| 04.11.2025 | 50,54 | 51,19 | 50,03 | 50,73 | -0,55% | 3.263.399,00 |
| 03.11.2025 | 50,60 | 51,01 | 50,10 | 51,01 | 0,28% | 3.878.598,00 |
| 31.10.2025 | 50,22 | 51,05 | 50,03 | 50,87 | 0,59% | 3.184.227,00 |
| 30.10.2025 | 50,37 | 51,49 | 50,20 | 50,57 | 0,28% | 3.546.339,00 |
| 29.10.2025 | 50,30 | 51,26 | 50,04 | 50,43 | -1,75% | 3.254.227,00 |
| 28.10.2025 | 51,83 | 51,83 | 51,06 | 51,33 | -1,12% | 3.826.237,00 |
| 27.10.2025 | 52,51 | 52,92 | 51,42 | 51,91 | -0,52% | 5.068.009,00 |
| 24.10.2025 | 51,30 | 52,52 | 51,30 | 52,18 | 2,37% | 3.129.307,00 |
| 23.10.2025 | 50,68 | 51,18 | 50,52 | 50,97 | 0,69% | - |
| 22.10.2025 | 51,14 | 51,32 | 50,30 | 50,62 | -0,41% | 4.239.142,00 |
| 21.10.2025 | 50,18 | 51,14 | 50,07 | 50,83 | 1,07% | 3.960.283,00 |
| 20.10.2025 | 49,47 | 50,49 | 49,40 | 50,29 | 2,10% | 4.137.274,00 |