64,355$
1,03%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 64,05 | 64,62 | 63,84 | 64,33 | 0,99% | 4.992.042,00 |
| 01.10.2026 | 63,28 | 63,72 | 61,78 | 63,70 | -0,09% | 6.319.200,00 |
| 30.09.2026 | 63,98 | 64,33 | 63,59 | 63,76 | -0,20% | 4.461.117,00 |
| 29.09.2026 | 64,69 | 65,09 | 63,56 | 63,89 | -1,40% | 4.454.940,00 |
| 28.09.2026 | 65,38 | 65,39 | 64,65 | 64,80 | -1,11% | 3.577.584,00 |
| 25.09.2026 | 65,03 | 65,77 | 64,69 | 65,53 | 1,24% | 3.852.400,00 |
| 24.09.2026 | 64,77 | 64,89 | 63,85 | 64,73 | 0,19% | 4.280.389,00 |
| 23.09.2026 | 65,00 | 65,74 | 64,54 | 64,61 | -1,34% | 4.702.265,00 |
| 22.09.2026 | 67,50 | 67,62 | 65,35 | 65,49 | -2,78% | 4.895.972,00 |
| 21.09.2026 | 67,00 | 67,68 | 66,95 | 67,36 | 0,48% | 3.171.655,00 |
| 18.09.2026 | 67,12 | 67,46 | 66,60 | 67,04 | -0,52% | 5.602.612,00 |
| 17.09.2026 | 67,99 | 68,35 | 66,71 | 67,39 | 0,82% | 3.263.020,00 |
| 16.09.2026 | 70,25 | 70,25 | 65,66 | 66,84 | -4,84% | 5.143.435,00 |
| 15.09.2026 | 70,63 | 71,11 | 69,58 | 70,24 | -0,43% | 3.084.067,00 |
| 14.09.2026 | 70,29 | 71,10 | 69,54 | 70,54 | 0,09% | 5.037.591,00 |
| 11.09.2026 | 70,66 | 70,83 | 69,17 | 70,48 | 1,22% | 2.208.735,00 |
| 10.09.2026 | 69,00 | 69,71 | 68,63 | 69,63 | 0,37% | 5.823.734,00 |
| 09.09.2026 | 69,25 | 70,18 | 68,45 | 69,37 | -0,89% | 2.559.498,00 |
| 08.09.2026 | 70,59 | 71,00 | 69,96 | 69,99 | -1,12% | 2.739.975,00 |
| 04.09.2026 | 70,41 | 71,14 | 70,41 | 70,78 | -0,07% | 1.948.366,00 |
| 03.09.2026 | 69,01 | 71,18 | 69,01 | 70,83 | 1,50% | 2.870.716,00 |
| 02.09.2026 | 68,44 | 70,71 | 68,41 | 69,78 | 2,38% | 5.055.435,00 |
| 01.09.2026 | 68,58 | 69,32 | 67,67 | 68,16 | -1,03% | 3.504.933,00 |
| 31.08.2026 | 69,36 | 69,37 | 68,40 | 68,87 | -1,20% | 4.775.841,00 |
| 28.08.2026 | 70,65 | 71,00 | 69,67 | 69,71 | -0,67% | 2.393.194,00 |
| 27.08.2026 | 69,72 | 70,49 | 69,33 | 70,18 | -0,44% | 2.289.361,00 |
| 26.08.2026 | 70,06 | 70,71 | 69,77 | 70,49 | 0,95% | 1.530.717,00 |
| 25.08.2026 | 70,35 | 70,35 | 69,58 | 69,83 | -0,57% | 2.056.957,00 |
| 24.08.2026 | 69,95 | 70,93 | 69,84 | 70,23 | 0,53% | 2.298.200,00 |
| 21.08.2026 | 70,38 | 70,70 | 69,30 | 69,86 | 0,22% | 4.380.345,00 |
| 20.08.2026 | 70,51 | 70,81 | 69,68 | 69,71 | -1,48% | 2.117.940,00 |
| 19.08.2026 | 73,74 | 73,90 | 70,65 | 70,76 | -3,68% | 3.282.143,00 |
| 18.08.2026 | 74,65 | 74,99 | 73,11 | 73,46 | -1,14% | 2.897.423,00 |
| 17.08.2026 | 74,40 | 75,33 | 74,31 | 74,31 | -0,56% | 3.004.694,00 |
| 14.08.2026 | 73,86 | 74,86 | 73,62 | 74,73 | 0,84% | 1.918.834,00 |
| 13.08.2026 | 74,35 | 74,69 | 73,85 | 74,11 | 0,27% | 3.734.946,00 |
| 12.08.2026 | 73,44 | 74,23 | 72,96 | 73,91 | 1,26% | 2.623.184,00 |
| 11.08.2026 | 72,78 | 73,48 | 72,39 | 72,99 | 0,44% | 4.260.890,00 |
| 10.08.2026 | 72,17 | 72,91 | 71,87 | 72,67 | 0,00% | 2.071.732,00 |
| 07.08.2026 | 72,03 | 72,94 | 71,59 | 72,67 | 0,33% | 1.999.828,00 |
| 06.08.2026 | 74,25 | 74,48 | 72,23 | 72,43 | -1,59% | 3.912.029,00 |
| 05.08.2026 | 74,01 | 74,54 | 73,52 | 73,60 | -0,11% | 2.504.623,00 |
| 04.08.2026 | 72,60 | 74,19 | 72,56 | 73,68 | 1,35% | 3.430.306,00 |
| 03.08.2026 | 71,67 | 72,76 | 71,53 | 72,70 | 1,47% | 2.734.740,00 |
| 31.07.2026 | 71,90 | 72,31 | 71,24 | 71,65 | -0,11% | 2.741.766,00 |
| 30.07.2026 | 71,65 | 71,91 | 70,04 | 71,73 | 0,59% | 5.414.364,00 |
| 29.07.2026 | 72,12 | 72,92 | 71,30 | 71,31 | -2,23% | 4.133.260,00 |
| 28.07.2026 | 71,33 | 73,07 | 71,16 | 72,94 | 2,59% | 5.126.310,00 |
| 27.07.2026 | 72,23 | 72,86 | 70,58 | 71,10 | -1,09% | 3.643.066,00 |
| 24.07.2026 | 71,90 | 72,33 | 71,45 | 71,88 | 0,11% | 2.938.219,00 |
| 23.07.2026 | 71,52 | 72,16 | 70,70 | 71,80 | -0,88% | 4.985.790,00 |
| 22.07.2026 | 71,81 | 72,56 | 71,72 | 72,44 | 0,61% | 3.466.341,00 |
| 21.07.2026 | 71,81 | 73,70 | 70,80 | 72,00 | 0,70% | 4.912.107,00 |
| 20.07.2026 | 72,62 | 73,10 | 71,48 | 71,50 | -1,23% | 4.260.292,00 |
| 17.07.2026 | 74,10 | 74,16 | 71,83 | 72,39 | -2,70% | 6.637.939,00 |
| 16.07.2026 | 73,80 | 74,70 | 72,33 | 74,40 | 4,61% | 9.763.585,00 |
| 15.07.2026 | 70,60 | 71,23 | 70,34 | 71,12 | 1,14% | 5.129.718,00 |
| 14.07.2026 | 70,77 | 71,39 | 69,65 | 70,32 | -0,06% | 4.940.932,00 |
| 13.07.2026 | 70,49 | 70,70 | 69,54 | 70,36 | 0,03% | 4.052.770,00 |
| 10.07.2026 | 70,23 | 70,67 | 69,74 | 70,34 | 0,69% | 3.690.639,00 |
| 09.07.2026 | 69,07 | 70,16 | 68,84 | 69,86 | 1,90% | 5.085.481,00 |
| 08.07.2026 | 70,84 | 70,84 | 67,96 | 68,56 | -4,49% | 9.015.060,00 |
| 07.07.2026 | 72,94 | 72,94 | 71,60 | 71,78 | -0,46% | 5.807.469,00 |
| 06.07.2026 | 70,35 | 72,12 | 70,35 | 72,11 | 1,59% | 4.704.777,00 |
| 02.07.2026 | 72,46 | 72,46 | 70,46 | 70,98 | -1,17% | 5.118.158,00 |
| 01.07.2026 | 69,58 | 72,16 | 69,51 | 71,82 | 2,50% | 5.744.435,00 |
| 30.06.2026 | 70,18 | 70,29 | 69,49 | 70,07 | -0,51% | 4.727.796,00 |
| 29.06.2026 | 70,09 | 70,79 | 69,96 | 70,43 | 0,04% | 3.305.384,00 |
| 26.06.2026 | 70,99 | 71,03 | 69,75 | 70,40 | -0,37% | 4.697.443,00 |
| 25.06.2026 | 69,80 | 71,21 | 69,80 | 70,66 | 1,73% | 5.125.229,00 |
| 24.06.2026 | 69,10 | 69,95 | 69,00 | 69,46 | 0,68% | 4.447.185,00 |
| 23.06.2026 | 67,75 | 69,09 | 67,46 | 68,99 | 1,47% | 4.390.895,00 |
| 22.06.2026 | 67,49 | 68,58 | 67,16 | 67,99 | 1,55% | 3.630.450,00 |
| 19.06.2026 | 66,97 | 67,09 | 66,95 | 66,95 | -0,19% | - |
| 18.06.2026 | 67,15 | 67,76 | 66,78 | 67,08 | 0,45% | 7.885.471,00 |
| 17.06.2026 | 67,27 | 68,30 | 66,42 | 66,78 | -0,73% | 4.914.643,00 |
| 16.06.2026 | 66,98 | 67,64 | 66,71 | 67,27 | 0,93% | 4.488.661,00 |
| 15.06.2026 | 68,69 | 68,75 | 66,53 | 66,65 | -1,48% | 4.408.822,00 |
| 12.06.2026 | 67,45 | 67,88 | 66,88 | 67,65 | 1,71% | 4.065.226,00 |
| 11.06.2026 | 65,26 | 66,58 | 65,05 | 66,51 | 2,39% | 3.937.657,00 |
| 10.06.2026 | 65,81 | 66,87 | 64,93 | 64,96 | -1,08% | 5.277.897,00 |
| 09.06.2026 | 64,90 | 66,06 | 64,54 | 65,67 | 2,05% | 5.180.478,00 |
| 08.06.2026 | 64,31 | 64,95 | 63,79 | 64,35 | 0,58% | 4.388.077,00 |
| 05.06.2026 | 63,94 | 64,57 | 63,59 | 63,98 | 0,13% | 3.671.514,00 |
| 04.06.2026 | 62,30 | 63,94 | 62,16 | 63,90 | 3,85% | 5.161.624,00 |
| 03.06.2026 | 62,01 | 62,21 | 61,21 | 61,53 | -1,25% | 3.302.839,00 |
| 02.06.2026 | 60,67 | 62,44 | 60,56 | 62,31 | 2,52% | 5.800.362,00 |
| 01.06.2026 | 61,25 | 61,50 | 60,28 | 60,78 | -2,38% | 5.423.101,00 |
| 29.05.2026 | 61,03 | 62,52 | 61,03 | 62,26 | -0,24% | 8.592.513,00 |
| 28.05.2026 | 63,70 | 63,70 | 61,87 | 62,41 | -1,06% | 4.752.518,00 |
| 27.05.2026 | 63,67 | 63,97 | 62,85 | 63,08 | -0,90% | 2.230.372,00 |
| 26.05.2026 | 63,24 | 64,03 | 63,10 | 63,65 | 1,21% | 3.550.416,00 |
| 22.05.2026 | 62,77 | 63,41 | 62,62 | 62,89 | 0,18% | 2.741.202,00 |
| 21.05.2026 | 62,44 | 62,98 | 62,05 | 62,78 | -0,08% | 3.028.591,00 |
| 20.05.2026 | 61,83 | 63,02 | 60,96 | 62,83 | 2,45% | 3.583.821,00 |
| 19.05.2026 | 61,19 | 61,63 | 60,18 | 61,33 | 0,28% | 4.012.986,00 |
| 18.05.2026 | 61,05 | 61,64 | 60,89 | 61,16 | 0,49% | 3.198.726,00 |
| 15.05.2026 | 61,14 | 61,36 | 59,75 | 60,86 | -0,52% | 4.159.899,00 |
| 14.05.2026 | 60,83 | 61,74 | 60,83 | 61,18 | 1,24% | 2.418.678,00 |
| 13.05.2026 | 61,79 | 62,36 | 60,35 | 60,43 | -2,45% | 3.258.352,00 |