51,800$
3,08%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 50,03 | 51,99 | 50,00 | 51,80 | 3,08% | 6.738.426,00 |
| 13.10.2025 | 50,13 | 50,51 | 49,71 | 50,25 | 2,03% | 3.516.131,00 |
| 10.10.2025 | 52,06 | 52,30 | 49,21 | 49,25 | -5,01% | 5.738.811,00 |
| 09.10.2025 | 52,50 | 52,68 | 51,76 | 51,85 | -0,31% | 7.392.936,00 |
| 08.10.2025 | 53,50 | 53,51 | 51,99 | 52,01 | -2,11% | 5.953.590,00 |
| 07.10.2025 | 54,13 | 54,45 | 53,05 | 53,13 | -1,61% | 4.322.870,00 |
| 06.10.2025 | 54,20 | 55,24 | 53,52 | 54,00 | 1,93% | 4.246.311,00 |
| 02.10.2025 | 52,60 | 53,13 | 52,34 | 52,98 | 0,46% | 3.250.311,00 |
| 01.10.2025 | 53,29 | 53,36 | 52,43 | 52,74 | -0,79% | 3.931.083,00 |
| 30.09.2025 | 53,76 | 54,00 | 52,21 | 53,16 | -0,91% | 4.841.518,00 |
| 29.09.2025 | 54,40 | 54,50 | 52,93 | 53,65 | 0,51% | 4.520.154,00 |
| 26.09.2025 | 53,16 | 53,67 | 52,82 | 53,38 | 0,93% | 3.302.595,00 |
| 25.09.2025 | 52,74 | 53,16 | 52,55 | 52,89 | -0,49% | 4.489.473,00 |
| 24.09.2025 | 53,22 | 53,59 | 52,46 | 53,15 | 0,08% | 4.036.806,00 |
| 23.09.2025 | 52,63 | 53,89 | 52,59 | 53,11 | 1,07% | 4.494.016,00 |
| 22.09.2025 | 53,07 | 53,57 | 52,28 | 52,55 | -1,87% | 3.330.728,00 |
| 19.09.2025 | 53,59 | 53,78 | 53,19 | 53,55 | -0,17% | 9.053.958,00 |
| 18.09.2025 | 52,60 | 53,76 | 52,30 | 53,64 | 2,62% | 6.591.126,00 |
| 17.09.2025 | 51,18 | 53,00 | 51,15 | 52,27 | 2,23% | 6.754.289,00 |
| 16.09.2025 | 51,37 | 51,42 | 50,42 | 51,13 | -0,41% | 4.779.880,00 |
| 15.09.2025 | 51,85 | 52,04 | 51,24 | 51,34 | -0,93% | 2.860.542,00 |
| 12.09.2025 | 51,63 | 52,08 | 51,50 | 51,82 | 0,12% | 3.733.111,00 |
| 11.09.2025 | 51,81 | 52,11 | 51,41 | 51,76 | -0,10% | 4.380.473,00 |
| 10.09.2025 | 51,93 | 52,14 | 51,50 | 51,81 | 0,19% | 3.305.145,00 |
| 09.09.2025 | 51,76 | 52,31 | 51,46 | 51,71 | 0,02% | 3.951.411,00 |
| 08.09.2025 | 51,78 | 51,87 | 50,92 | 51,70 | -0,02% | 3.393.640,00 |
| 05.09.2025 | 52,66 | 52,85 | 51,25 | 51,71 | -1,52% | 2.973.484,00 |
| 04.09.2025 | 51,81 | 52,52 | 51,61 | 52,51 | 1,63% | 2.803.705,00 |
| 03.09.2025 | 51,55 | 52,22 | 51,06 | 51,67 | 0,14% | 3.078.988,00 |
| 02.09.2025 | 51,38 | 51,87 | 51,00 | 51,60 | -1,30% | 5.373.390,00 |
| 29.08.2025 | 52,19 | 52,53 | 51,99 | 52,28 | 0,23% | 2.617.363,00 |
| 28.08.2025 | 52,01 | 52,20 | 51,74 | 52,16 | 0,50% | 3.819.614,00 |
| 27.08.2025 | 51,21 | 52,03 | 51,06 | 51,90 | 1,15% | 2.929.833,00 |
| 26.08.2025 | 50,50 | 51,40 | 50,47 | 51,31 | 1,22% | 4.096.673,00 |
| 25.08.2025 | 50,66 | 50,88 | 50,37 | 50,69 | -0,16% | 2.934.172,00 |
| 22.08.2025 | 48,72 | 50,79 | 48,68 | 50,77 | 4,77% | 5.326.007,00 |
| 21.08.2025 | 48,44 | 48,75 | 48,16 | 48,46 | -0,72% | 2.825.097,00 |
| 20.08.2025 | 48,40 | 48,92 | 48,05 | 48,81 | 0,87% | 4.340.095,00 |
| 19.08.2025 | 48,38 | 49,01 | 48,25 | 48,39 | -0,31% | 3.998.750,00 |
| 18.08.2025 | 48,12 | 48,58 | 48,02 | 48,54 | 0,54% | 2.566.512,00 |
| 15.08.2025 | 49,33 | 49,43 | 48,27 | 48,28 | -1,89% | 2.955.056,00 |
| 14.08.2025 | 48,06 | 49,25 | 47,92 | 49,21 | 1,36% | 3.695.673,00 |
| 13.08.2025 | 48,41 | 48,65 | 47,90 | 48,55 | 0,85% | 3.963.776,00 |
| 12.08.2025 | 47,23 | 48,18 | 47,21 | 48,14 | 2,58% | 3.268.572,00 |
| 11.08.2025 | 47,39 | 47,56 | 46,79 | 46,93 | -0,74% | 3.401.669,00 |
| 08.08.2025 | 47,05 | 47,46 | 46,63 | 47,28 | 1,37% | 3.136.392,00 |
| 07.08.2025 | 47,38 | 47,43 | 46,53 | 46,64 | -0,62% | 3.702.110,00 |
| 06.08.2025 | 47,27 | 47,65 | 46,92 | 46,93 | -0,78% | 4.005.238,00 |
| 05.08.2025 | 47,79 | 47,87 | 46,62 | 47,30 | -0,59% | 4.958.777,00 |
| 04.08.2025 | 46,97 | 47,66 | 46,70 | 47,58 | 1,62% | 4.855.148,00 |
| 01.08.2025 | 47,17 | 47,17 | 45,91 | 46,82 | -1,89% | 5.796.524,00 |
| 31.07.2025 | 47,93 | 48,31 | 47,63 | 47,72 | -1,99% | 4.650.192,00 |
| 30.07.2025 | 49,16 | 49,45 | 48,28 | 48,69 | -0,81% | 3.453.180,00 |
| 29.07.2025 | 49,71 | 49,75 | 48,90 | 49,09 | -0,49% | 2.774.238,00 |
| 28.07.2025 | 49,37 | 49,60 | 49,07 | 49,33 | -0,32% | 3.042.704,00 |
| 25.07.2025 | 49,21 | 49,53 | 48,40 | 49,49 | 0,43% | 5.218.785,00 |
| 24.07.2025 | 49,61 | 49,98 | 49,16 | 49,28 | -1,20% | 2.708.302,00 |
| 23.07.2025 | 49,32 | 49,96 | 48,86 | 49,88 | 1,53% | 6.102.352,00 |
| 22.07.2025 | 48,60 | 49,27 | 48,18 | 49,13 | 1,09% | 6.049.295,00 |
| 21.07.2025 | 48,70 | 49,24 | 48,51 | 48,60 | 0,04% | 4.642.338,00 |
| 18.07.2025 | 49,67 | 49,68 | 48,44 | 48,58 | -0,49% | 9.435.700,00 |
| 17.07.2025 | 46,94 | 49,40 | 46,94 | 48,82 | 3,94% | 13.379.033,00 |
| 16.07.2025 | 47,03 | 47,14 | 46,08 | 46,97 | 0,60% | 6.346.454,00 |
| 15.07.2025 | 47,72 | 47,91 | 46,64 | 46,69 | -2,49% | 5.690.510,00 |
| 14.07.2025 | 47,71 | 47,92 | 47,35 | 47,88 | 0,44% | 4.821.439,00 |
| 11.07.2025 | 47,47 | 47,89 | 47,27 | 47,67 | -0,48% | 3.356.804,00 |
| 10.07.2025 | 47,43 | 48,13 | 47,28 | 47,90 | 1,10% | 4.852.602,00 |
| 09.07.2025 | 48,10 | 48,16 | 47,05 | 47,38 | -0,32% | 7.310.009,00 |
| 08.07.2025 | 47,34 | 48,08 | 47,06 | 47,53 | 1,00% | 7.941.726,00 |
| 07.07.2025 | 47,32 | 47,85 | 46,75 | 47,06 | -1,38% | 4.756.940,00 |
| 03.07.2025 | 47,50 | 47,93 | 47,24 | 47,72 | 1,47% | 3.302.892,00 |
| 02.07.2025 | 46,22 | 47,08 | 46,01 | 47,03 | 2,02% | 5.374.113,00 |
| 01.07.2025 | 44,68 | 46,16 | 44,64 | 46,10 | 3,02% | 6.366.386,00 |
| 30.06.2025 | 44,65 | 45,15 | 44,58 | 44,75 | 0,72% | 7.337.280,00 |
| 27.06.2025 | 44,20 | 44,60 | 44,04 | 44,43 | 0,70% | 7.341.222,00 |
| 26.06.2025 | 43,37 | 44,23 | 43,33 | 44,12 | 2,32% | 4.700.871,00 |
| 25.06.2025 | 42,89 | 43,18 | 42,67 | 43,12 | 0,47% | 3.005.257,00 |
| 24.06.2025 | 42,82 | 43,50 | 42,71 | 42,92 | 0,99% | 4.547.836,00 |
| 23.06.2025 | 41,50 | 42,55 | 41,38 | 42,50 | 1,89% | 4.431.113,00 |
| 20.06.2025 | 41,47 | 41,90 | 41,37 | 41,71 | 0,94% | 6.049.607,00 |
| 18.06.2025 | 40,41 | 41,64 | 40,41 | 41,32 | 2,15% | 5.895.174,00 |
| 17.06.2025 | 40,64 | 41,13 | 40,25 | 40,45 | -1,37% | 4.163.654,00 |
| 16.06.2025 | 40,84 | 41,35 | 40,56 | 41,01 | 1,69% | 5.067.775,00 |
| 13.06.2025 | 40,75 | 41,01 | 40,17 | 40,33 | -2,04% | 4.457.485,00 |
| 12.06.2025 | 41,18 | 41,22 | 40,60 | 41,17 | -0,56% | 5.694.250,00 |
| 11.06.2025 | 42,12 | 42,50 | 41,35 | 41,40 | -1,36% | 6.733.846,00 |
| 10.06.2025 | 41,35 | 42,12 | 41,16 | 41,97 | 1,50% | 6.066.940,00 |
| 09.06.2025 | 41,58 | 41,90 | 41,29 | 41,35 | -0,05% | 4.119.050,00 |
| 06.06.2025 | 41,04 | 41,44 | 40,87 | 41,37 | 2,73% | 3.603.761,00 |
| 05.06.2025 | 40,23 | 40,60 | 39,70 | 40,27 | 0,25% | 4.807.279,00 |
| 04.06.2025 | 40,80 | 41,15 | 40,14 | 40,17 | -1,62% | 3.493.019,00 |
| 03.06.2025 | 40,06 | 40,90 | 39,79 | 40,83 | 1,92% | 4.523.012,00 |
| 02.06.2025 | 40,13 | 40,20 | 39,40 | 40,06 | -0,72% | 4.901.226,00 |
| 30.05.2025 | 40,07 | 40,47 | 39,80 | 40,35 | 0,22% | 7.229.047,00 |
| 29.05.2025 | 39,82 | 40,28 | 39,70 | 40,26 | 1,33% | 4.552.953,00 |
| 28.05.2025 | 40,42 | 40,54 | 39,67 | 39,73 | -1,71% | 5.165.184,00 |
| 27.05.2025 | 40,13 | 40,47 | 39,72 | 40,42 | 2,15% | 4.659.797,00 |
| 23.05.2025 | 38,81 | 39,75 | 38,80 | 39,57 | -0,50% | 3.461.333,00 |
| 22.05.2025 | 39,56 | 40,08 | 39,42 | 39,77 | 0,33% | 3.431.106,00 |
| 21.05.2025 | 40,91 | 41,20 | 39,62 | 39,64 | -4,02% | 3.603.431,00 |