54,166$
0,34%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 54,12 | 54,29 | 54,09 | 54,24 | 0,48% | - |
| 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% | 4.337.752,00 |
| 24.11.2025 | 52,12 | 52,94 | 51,97 | 52,79 | 0,94% | 3.938.779,00 |
| 21.11.2025 | 50,94 | 52,58 | 50,75 | 52,30 | 3,16% | 5.336.062,00 |
| 20.11.2025 | 51,86 | 52,66 | 50,61 | 50,70 | -0,90% | 4.184.205,00 |
| 19.11.2025 | 50,20 | 51,27 | 50,20 | 51,16 | 1,45% | 3.412.667,00 |
| 18.11.2025 | 49,46 | 50,94 | 49,00 | 50,43 | 1,45% | 4.497.700,00 |
| 17.11.2025 | 51,45 | 51,77 | 49,42 | 49,71 | -3,83% | 4.963.125,00 |
| 14.11.2025 | 51,41 | 51,98 | 50,86 | 51,69 | -0,04% | 3.461.994,00 |
| 13.11.2025 | 52,31 | 52,79 | 51,61 | 51,71 | -1,80% | 3.052.596,00 |
| 12.11.2025 | 52,40 | 53,50 | 52,36 | 52,66 | 0,80% | 3.888.828,00 |
| 11.11.2025 | 52,30 | 52,73 | 51,92 | 52,24 | -0,21% | 2.944.618,00 |
| 10.11.2025 | 51,92 | 52,58 | 51,69 | 52,35 | 1,26% | 3.369.354,00 |
| 07.11.2025 | 50,53 | 51,71 | 50,34 | 51,70 | 1,57% | 3.539.516,00 |
| 06.11.2025 | 51,12 | 51,96 | 50,61 | 50,90 | -1,05% | 4.314.970,00 |
| 05.11.2025 | 50,73 | 51,90 | 50,32 | 51,44 | 1,40% | 3.054.893,00 |
| 04.11.2025 | 50,54 | 51,19 | 50,03 | 50,73 | -0,55% | 3.579.581,00 |
| 03.11.2025 | 50,60 | 51,01 | 50,10 | 51,01 | 0,28% | 3.892.367,00 |
| 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 | 51,44 | 52,52 | 51,30 | 52,18 | 2,37% | 3.135.148,00 |
| 23.10.2025 | 50,68 | 51,18 | 50,52 | 50,97 | 0,69% | 4.075.140,00 |
| 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 |
| 17.10.2025 | 48,51 | 49,55 | 48,38 | 49,26 | 1,79% | - |
| 16.10.2025 | 51,85 | 51,88 | 47,96 | 48,39 | -6,40% | 8.353.609,00 |
| 15.10.2025 | 53,00 | 53,31 | 51,01 | 51,70 | -0,19% | 7.970.415,00 |
| 14.10.2025 | 50,00 | 51,99 | 50,00 | 51,80 | 3,08% | 6.943.348,00 |
| 13.10.2025 | 50,12 | 50,51 | 49,71 | 50,25 | 2,03% | 3.521.577,00 |
| 10.10.2025 | 52,06 | 52,30 | 49,21 | 49,25 | -5,01% | 5.751.398,00 |
| 09.10.2025 | 52,56 | 52,68 | 51,76 | 51,85 | -0,31% | 7.662.498,00 |
| 08.10.2025 | 53,51 | 53,51 | 51,99 | 52,01 | -2,11% | 6.304.028,00 |
| 07.10.2025 | 54,32 | 54,45 | 53,05 | 53,13 | -1,61% | 4.403.367,00 |
| 06.10.2025 | 54,20 | 55,24 | 53,52 | 54,00 | 0,33% | 4.402.168,00 |
| 03.10.2025 | 53,39 | 53,96 | 53,16 | 53,82 | 1,59% | 6.819.078,00 |
| 02.10.2025 | 52,58 | 53,13 | 52,34 | 52,98 | 0,46% | 3.322.052,00 |
| 01.10.2025 | 53,26 | 53,36 | 52,43 | 52,74 | -0,79% | 3.935.513,00 |
| 30.09.2025 | 53,76 | 54,00 | 52,21 | 53,16 | -0,91% | 4.843.848,00 |
| 29.09.2025 | 54,50 | 54,50 | 52,93 | 53,65 | 0,51% | 4.604.736,00 |
| 26.09.2025 | 53,26 | 53,67 | 52,82 | 53,38 | 0,93% | 3.311.876,00 |
| 25.09.2025 | 52,83 | 53,16 | 52,55 | 52,89 | -0,49% | 4.490.275,00 |
| 24.09.2025 | 53,12 | 53,59 | 52,46 | 53,15 | 0,08% | 4.058.752,00 |
| 23.09.2025 | 52,72 | 53,89 | 52,59 | 53,11 | 1,07% | 4.515.658,00 |
| 22.09.2025 | 53,00 | 53,57 | 52,28 | 52,55 | -1,87% | 3.353.929,00 |
| 19.09.2025 | 53,58 | 53,78 | 53,19 | 53,55 | -0,17% | 9.097.701,00 |
| 18.09.2025 | 52,61 | 53,76 | 52,30 | 53,64 | 2,62% | 6.609.043,00 |
| 17.09.2025 | 51,15 | 53,00 | 51,15 | 52,27 | 2,23% | 6.756.219,00 |
| 16.09.2025 | 51,42 | 51,42 | 50,42 | 51,13 | -0,41% | 4.779.992,00 |
| 15.09.2025 | 51,86 | 52,04 | 51,24 | 51,34 | -0,93% | 2.861.840,00 |
| 12.09.2025 | 51,67 | 52,08 | 51,50 | 51,82 | 0,12% | 3.733.172,00 |
| 11.09.2025 | 51,81 | 52,11 | 51,41 | 51,76 | -0,10% | 4.398.066,00 |
| 10.09.2025 | 52,01 | 52,14 | 51,50 | 51,81 | 0,19% | 3.332.376,00 |
| 09.09.2025 | 51,73 | 52,31 | 51,46 | 51,71 | 0,02% | 3.970.985,00 |
| 08.09.2025 | 51,87 | 51,87 | 50,92 | 51,70 | -0,02% | 3.396.188,00 |
| 05.09.2025 | 52,61 | 52,85 | 51,25 | 51,71 | -1,52% | 2.997.591,00 |
| 04.09.2025 | 51,93 | 52,52 | 51,61 | 52,51 | 1,63% | 2.806.873,00 |
| 03.09.2025 | 51,61 | 52,22 | 51,06 | 51,67 | 0,14% | 3.084.136,00 |
| 02.09.2025 | 51,38 | 51,87 | 51,00 | 51,60 | -1,30% | 5.375.542,00 |
| 29.08.2025 | 52,19 | 52,53 | 51,99 | 52,28 | 0,23% | 2.617.363,00 |
| 28.08.2025 | 52,12 | 52,20 | 51,74 | 52,16 | 0,50% | 3.833.100,00 |
| 27.08.2025 | 51,06 | 52,03 | 51,06 | 51,90 | 1,15% | 2.991.608,00 |
| 26.08.2025 | 50,50 | 51,40 | 50,47 | 51,31 | 1,22% | 4.097.431,00 |
| 25.08.2025 | 50,64 | 50,88 | 50,37 | 50,69 | -0,16% | 2.935.482,00 |
| 22.08.2025 | 48,77 | 50,79 | 48,68 | 50,77 | 4,77% | 5.327.053,00 |
| 21.08.2025 | 48,53 | 48,75 | 48,16 | 48,46 | -0,72% | 2.897.755,00 |
| 20.08.2025 | 48,38 | 48,92 | 48,05 | 48,81 | 0,87% | 4.342.616,00 |
| 19.08.2025 | 48,43 | 49,01 | 48,25 | 48,39 | -0,31% | 3.998.919,00 |
| 18.08.2025 | 48,12 | 48,58 | 48,02 | 48,54 | 0,54% | 2.613.474,00 |
| 15.08.2025 | 49,37 | 49,43 | 48,27 | 48,28 | -1,89% | 2.961.660,00 |
| 14.08.2025 | 48,04 | 49,25 | 47,92 | 49,21 | 1,36% | 3.697.030,00 |
| 13.08.2025 | 48,40 | 48,65 | 47,90 | 48,55 | 0,85% | 3.968.937,00 |
| 12.08.2025 | 47,35 | 48,18 | 47,21 | 48,14 | 2,58% | 3.851.794,00 |
| 11.08.2025 | 47,36 | 47,56 | 46,79 | 46,93 | -0,74% | 3.410.803,00 |
| 08.08.2025 | 47,06 | 47,46 | 46,63 | 47,28 | 1,37% | 3.150.668,00 |
| 07.08.2025 | 47,43 | 47,43 | 46,53 | 46,64 | -0,62% | 3.709.264,00 |
| 06.08.2025 | 47,40 | 47,65 | 46,92 | 46,93 | -0,78% | 4.012.435,00 |
| 05.08.2025 | 47,79 | 47,87 | 46,62 | 47,30 | -0,59% | 4.959.887,00 |
| 04.08.2025 | 47,01 | 47,66 | 46,70 | 47,58 | 1,62% | 4.873.796,00 |
| 01.08.2025 | 47,17 | 47,17 | 45,91 | 46,82 | -1,89% | 5.799.022,00 |
| 31.07.2025 | 48,00 | 48,31 | 47,63 | 47,72 | -1,99% | 4.652.779,00 |
| 30.07.2025 | 49,19 | 49,45 | 48,28 | 48,69 | -0,81% | 3.462.261,00 |
| 29.07.2025 | 49,74 | 49,75 | 48,90 | 49,09 | -0,49% | 2.812.252,00 |
| 28.07.2025 | 49,45 | 49,60 | 49,07 | 49,33 | -0,32% | 3.068.433,00 |
| 25.07.2025 | 49,34 | 49,53 | 48,40 | 49,49 | 0,43% | 5.219.955,00 |
| 24.07.2025 | 49,98 | 49,98 | 49,16 | 49,28 | -1,20% | 2.708.417,00 |
| 23.07.2025 | 49,24 | 49,96 | 48,86 | 49,88 | 1,53% | 6.110.146,00 |
| 22.07.2025 | 48,59 | 49,27 | 48,18 | 49,13 | 1,09% | 6.143.352,00 |
| 21.07.2025 | 48,65 | 49,24 | 48,51 | 48,60 | 0,04% | 4.703.033,00 |
| 18.07.2025 | 49,68 | 49,68 | 48,44 | 48,58 | -0,49% | 9.470.078,00 |
| 17.07.2025 | 47,29 | 49,40 | 46,94 | 48,82 | 3,94% | 13.406.448,00 |
| 16.07.2025 | 47,07 | 47,14 | 46,08 | 46,97 | 0,60% | 6.483.727,00 |
| 15.07.2025 | 47,72 | 47,91 | 46,64 | 46,69 | -2,49% | 5.823.992,00 |
| 14.07.2025 | 47,57 | 47,92 | 47,35 | 47,88 | 0,44% | 4.945.603,00 |
| 11.07.2025 | 47,49 | 47,89 | 47,27 | 47,67 | -0,48% | 3.750.332,00 |
| 10.07.2025 | 47,50 | 48,13 | 47,28 | 47,90 | 1,10% | 5.402.710,00 |