62,890$
0,18%
Echtzeit-Aktienkurs Citizens Financial Group
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 62,77 | 63,41 | 62,62 | 62,89 | 0,18% | 2.705.747,00 |
| 21.05.2026 | 62,44 | 62,98 | 62,05 | 62,78 | -0,08% | 2.874.532,00 |
| 20.05.2026 | 61,83 | 63,02 | 60,96 | 62,83 | 2,45% | 3.574.558,00 |
| 19.05.2026 | 61,19 | 61,63 | 60,18 | 61,33 | 0,28% | 3.979.001,00 |
| 18.05.2026 | 61,05 | 61,64 | 60,89 | 61,16 | 0,49% | 3.196.373,00 |
| 15.05.2026 | 61,14 | 61,36 | 59,75 | 60,86 | -0,52% | 4.016.260,00 |
| 14.05.2026 | 60,83 | 61,74 | 60,83 | 61,18 | 1,24% | 2.245.676,00 |
| 13.05.2026 | 61,79 | 62,36 | 60,35 | 60,43 | -2,45% | 3.245.518,00 |
| 12.05.2026 | 62,16 | 62,44 | 61,13 | 61,95 | -0,34% | 4.120.277,00 |
| 11.05.2026 | 64,29 | 64,29 | 61,95 | 62,16 | -2,46% | 4.372.315,00 |
| 08.05.2026 | 64,52 | 64,88 | 63,38 | 63,73 | -0,76% | 3.210.782,00 |
| 07.05.2026 | 65,65 | 66,00 | 64,14 | 64,22 | -2,13% | 4.098.611,00 |
| 06.05.2026 | 64,90 | 65,93 | 64,90 | 65,62 | 1,96% | 4.863.007,00 |
| 05.05.2026 | 63,77 | 64,71 | 63,45 | 64,36 | 1,26% | 3.234.093,00 |
| 04.05.2026 | 63,96 | 64,37 | 63,34 | 63,56 | -1,33% | 3.000.668,00 |
| 01.05.2026 | 64,75 | 65,15 | 64,14 | 64,42 | -0,97% | 2.613.026,00 |
| 30.04.2026 | 63,82 | 65,28 | 63,39 | 65,05 | 1,01% | 3.383.341,00 |
| 29.04.2026 | 65,29 | 65,55 | 64,19 | 64,40 | -0,91% | 3.210.071,00 |
| 28.04.2026 | 65,45 | 65,85 | 64,55 | 64,99 | 0,32% | 4.533.025,00 |
| 27.04.2026 | 64,36 | 65,09 | 63,98 | 64,78 | 1,55% | 2.720.128,00 |
| 24.04.2026 | 65,21 | 65,21 | 63,62 | 63,79 | -2,12% | 3.787.937,00 |
| 23.04.2026 | 65,39 | 65,76 | 64,07 | 65,17 | 0,02% | 4.746.653,00 |
| 22.04.2026 | 65,85 | 66,14 | 64,94 | 65,16 | -0,21% | 5.634.474,00 |
| 21.04.2026 | 66,00 | 66,85 | 65,07 | 65,30 | -0,70% | 5.605.732,00 |
| 20.04.2026 | 64,01 | 65,89 | 64,01 | 65,76 | 2,03% | 4.810.461,00 |
| 17.04.2026 | 65,12 | 66,06 | 64,20 | 64,45 | 0,06% | 9.351.178,00 |
| 16.04.2026 | 64,00 | 65,37 | 63,95 | 64,41 | -1,20% | 7.155.895,00 |
| 15.04.2026 | 65,02 | 65,65 | 64,33 | 65,19 | 0,49% | 4.542.142,00 |
| 14.04.2026 | 64,70 | 65,21 | 64,12 | 64,87 | 0,17% | 4.352.733,00 |
| 13.04.2026 | 63,62 | 64,80 | 63,29 | 64,76 | 0,92% | 3.416.478,00 |
| 10.04.2026 | 64,77 | 64,93 | 64,11 | 64,17 | -1,23% | 3.765.733,00 |
| 09.04.2026 | 63,46 | 65,27 | 63,46 | 64,97 | 1,87% | 4.636.249,00 |
| 08.04.2026 | 63,70 | 64,20 | 63,21 | 63,78 | 3,54% | 5.185.340,00 |
| 07.04.2026 | 61,03 | 61,75 | 60,93 | 61,60 | 0,31% | 3.941.737,00 |
| 06.04.2026 | 60,93 | 61,46 | 60,63 | 61,41 | 0,69% | 2.029.719,00 |
| 02.04.2026 | 59,47 | 61,05 | 59,00 | 60,99 | 0,69% | 3.760.482,00 |
| 01.04.2026 | 60,85 | 61,48 | 60,38 | 60,57 | 1,00% | 5.555.365,00 |
| 31.03.2026 | 58,60 | 60,22 | 58,03 | 59,97 | 4,39% | 5.282.271,00 |
| 30.03.2026 | 58,11 | 58,18 | 57,12 | 57,45 | -0,57% | 3.067.198,00 |
| 27.03.2026 | 58,12 | 58,19 | 57,29 | 57,78 | -1,33% | 4.551.796,00 |
| 26.03.2026 | 58,81 | 59,36 | 58,33 | 58,56 | -1,45% | 3.580.840,00 |
| 25.03.2026 | 59,68 | 60,17 | 58,57 | 59,42 | 0,81% | 3.679.577,00 |
| 24.03.2026 | 57,58 | 59,40 | 57,32 | 58,94 | 1,66% | 5.084.284,00 |
| 23.03.2026 | 58,75 | 59,12 | 57,92 | 57,98 | 1,68% | 3.506.222,00 |
| 20.03.2026 | 57,05 | 57,41 | 56,32 | 57,02 | -0,05% | 9.013.616,00 |
| 19.03.2026 | 56,39 | 57,35 | 55,75 | 57,05 | 0,74% | 4.172.444,00 |
| 18.03.2026 | 57,00 | 57,75 | 56,31 | 56,63 | -0,81% | 4.113.481,00 |
| 17.03.2026 | 57,00 | 57,49 | 56,61 | 57,09 | 1,30% | 2.930.949,00 |
| 16.03.2026 | 56,21 | 57,06 | 56,15 | 56,36 | 1,29% | 4.011.738,00 |
| 13.03.2026 | 57,35 | 57,59 | 55,49 | 55,64 | -2,28% | 4.594.257,00 |
| 12.03.2026 | 57,33 | 57,89 | 56,66 | 56,94 | -2,68% | 5.427.195,00 |
| 11.03.2026 | 58,86 | 58,91 | 57,49 | 58,51 | -0,65% | 4.931.739,00 |
| 10.03.2026 | 58,56 | 59,83 | 57,44 | 58,89 | 0,99% | 5.665.864,00 |
| 09.03.2026 | 56,10 | 58,31 | 55,76 | 58,31 | 0,47% | 6.929.937,00 |
| 06.03.2026 | 57,55 | 58,27 | 56,50 | 58,04 | -2,52% | 6.546.880,00 |
| 05.03.2026 | 59,55 | 60,20 | 58,80 | 59,54 | -1,10% | 5.326.591,00 |
| 04.03.2026 | 59,93 | 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% | 6.233.974,00 |
| 02.03.2026 | 59,23 | 61,40 | 58,61 | 61,09 | 1,50% | 6.181.262,00 |
| 27.02.2026 | 62,77 | 62,77 | 59,47 | 60,19 | -5,75% | 9.661.385,00 |
| 26.02.2026 | 63,27 | 64,47 | 63,15 | 63,86 | 1,27% | 5.887.820,00 |
| 25.02.2026 | 62,93 | 63,39 | 62,35 | 63,06 | 1,59% | 3.973.028,00 |
| 24.02.2026 | 62,18 | 62,70 | 61,30 | 62,07 | -0,67% | 3.024.474,00 |
| 23.02.2026 | 65,07 | 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% | 6.093.854,00 |
| 19.02.2026 | 64,61 | 64,90 | 63,66 | 64,59 | -0,69% | 3.914.740,00 |
| 18.02.2026 | 64,50 | 65,64 | 64,40 | 65,04 | 1,01% | 4.977.682,00 |
| 17.02.2026 | 65,42 | 66,29 | 64,32 | 64,39 | -1,09% | 4.322.390,00 |
| 13.02.2026 | 64,24 | 65,30 | 63,58 | 65,10 | 0,49% | 3.632.700,00 |
| 12.02.2026 | 67,30 | 67,76 | 63,91 | 64,78 | -3,11% | 6.892.855,00 |
| 11.02.2026 | 68,27 | 68,79 | 66,10 | 66,86 | -1,02% | 5.391.254,00 |
| 10.02.2026 | 67,25 | 68,78 | 66,87 | 67,55 | -0,22% | 5.408.895,00 |
| 09.02.2026 | 67,80 | 68,66 | 67,60 | 67,70 | -0,62% | 4.885.988,00 |
| 06.02.2026 | 67,27 | 68,36 | 67,20 | 68,12 | 2,25% | 4.895.120,00 |
| 05.02.2026 | 66,00 | 66,79 | 65,46 | 66,62 | 0,03% | 5.250.874,00 |
| 04.02.2026 | 65,85 | 67,50 | 65,85 | 66,60 | 0,95% | 6.700.873,00 |
| 03.02.2026 | 65,27 | 66,18 | 64,64 | 65,97 | 1,71% | 5.964.341,00 |
| 02.02.2026 | 63,02 | 64,99 | 62,71 | 64,86 | 2,99% | 5.080.646,00 |
| 30.01.2026 | 63,12 | 63,76 | 62,60 | 62,98 | -0,80% | 6.462.950,00 |
| 29.01.2026 | 63,38 | 64,13 | 62,64 | 63,49 | 0,91% | 4.236.056,00 |
| 28.01.2026 | 63,44 | 63,60 | 62,54 | 62,92 | -0,79% | 3.782.241,00 |
| 27.01.2026 | 62,85 | 63,47 | 62,54 | 63,42 | 1,44% | 3.574.641,00 |
| 26.01.2026 | 62,92 | 63,34 | 62,25 | 62,52 | -2,69% | 4.955.387,00 |
| 22.01.2026 | 64,38 | 65,88 | 64,02 | 64,25 | 0,30% | 6.998.679,00 |
| 21.01.2026 | 60,50 | 64,27 | 60,33 | 64,06 | 7,11% | 11.477.354,00 |
| 20.01.2026 | 59,80 | 60,86 | 59,50 | 59,81 | -1,66% | 9.365.936,00 |
| 16.01.2026 | 60,50 | 61,34 | 60,45 | 60,82 | 0,35% | 6.552.437,00 |
| 15.01.2026 | 60,08 | 61,03 | 59,92 | 60,61 | 1,13% | 5.311.198,00 |
| 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 |