Echtzeit-Aktienkurs CIT Group Inc. (New)
Bid:
Ask:
Aktienkurse zur CIT Group Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,62 | 46,37 | 44,61 | 45,41 | -2,21% | - |
| 25.02.2021 | 46,40 | 46,49 | 46,38 | 46,44 | -3,30% | - |
| 24.02.2021 | 48,14 | 48,82 | 47,79 | 48,02 | -0,30% | - |
| 23.02.2021 | 48,75 | 48,90 | 0,00 | 48,17 | 0,21% | - |
| 22.02.2021 | 47,96 | 48,35 | 47,82 | 48,07 | 2,11% | - |
| 19.02.2021 | 45,75 | 47,16 | 45,75 | 47,07 | 5,02% | - |
| 18.02.2021 | 44,82 | 45,05 | 44,52 | 44,82 | -1,87% | - |
| 17.02.2021 | 45,67 | 45,90 | 44,96 | 45,68 | -0,75% | - |
| 16.02.2021 | 46,08 | 46,30 | 45,74 | 46,02 | 1,75% | - |
| 12.02.2021 | 45,25 | 45,62 | 44,61 | 45,23 | 1,46% | - |
| 11.02.2021 | 44,88 | 45,10 | 0,00 | 44,58 | -0,34% | - |
| 10.02.2021 | 44,07 | 45,34 | 0,00 | 44,73 | 3,05% | - |
| 09.02.2021 | 42,19 | 43,84 | 42,19 | 43,41 | 1,93% | - |
| 08.02.2021 | 42,36 | 42,84 | 42,30 | 42,59 | 3,31% | - |
| 05.02.2021 | 41,21 | 41,76 | 40,63 | 41,22 | 1,84% | - |
| 04.02.2021 | 41,19 | 41,48 | 40,38 | 40,48 | 2,25% | - |
| 03.02.2021 | 39,57 | 39,94 | 39,25 | 39,59 | 0,23% | - |
| 02.02.2021 | 39,48 | 39,52 | 39,48 | 39,50 | 4,28% | - |
| 01.02.2021 | 36,95 | 37,99 | 36,80 | 37,88 | 2,66% | - |
| 29.01.2021 | 37,42 | 37,55 | 0,00 | 36,90 | -2,37% | - |
| 28.01.2021 | 37,23 | 38,10 | 37,19 | 37,79 | 3,52% | - |
| 27.01.2021 | 36,48 | 37,22 | 36,37 | 36,51 | -5,18% | - |
| 26.01.2021 | 39,01 | 39,22 | 38,27 | 38,50 | -1,69% | - |
| 25.01.2021 | 39,51 | 39,57 | 38,06 | 39,16 | -1,24% | - |
| 22.01.2021 | 38,93 | 39,79 | 38,84 | 39,65 | 0,38% | - |
| 21.01.2021 | 39,51 | 39,52 | 39,50 | 39,50 | -2,54% | - |
| 20.01.2021 | 40,89 | 41,10 | 40,25 | 40,53 | 1,15% | - |
| 19.01.2021 | 39,37 | 40,23 | 39,37 | 40,07 | 0,58% | - |
| 15.01.2021 | 39,09 | 40,26 | 0,00 | 39,84 | 0,54% | - |
| 14.01.2021 | 40,00 | 40,21 | 39,51 | 39,63 | -0,20% | - |
| 13.01.2021 | 39,45 | 39,93 | 38,99 | 39,71 | -0,16% | - |
| 12.01.2021 | 39,78 | 39,82 | 39,74 | 39,77 | -0,44% | - |
| 11.01.2021 | 39,45 | 40,22 | 39,45 | 39,95 | 2,10% | - |
| 08.01.2021 | 39,30 | 39,75 | 38,56 | 39,13 | -2,82% | - |
| 07.01.2021 | 40,69 | 40,90 | 40,11 | 40,26 | 1,28% | - |
| 06.01.2021 | 40,08 | 41,07 | 39,34 | 39,75 | 7,26% | - |
| 05.01.2021 | 36,59 | 37,45 | 36,25 | 37,06 | 3,26% | - |
| 04.01.2021 | 35,67 | 35,92 | 34,79 | 35,89 | -0,18% | - |
| 31.12.2020 | 35,24 | 36,16 | 35,24 | 35,96 | 1,55% | - |
| 30.12.2020 | 35,51 | 35,64 | 34,60 | 35,41 | 1,36% | - |
| 29.12.2020 | 35,69 | 35,83 | 34,81 | 34,93 | -4,86% | - |
| 28.12.2020 | 37,13 | 37,14 | 35,76 | 36,72 | -0,72% | - |
| 24.12.2020 | 36,74 | 37,84 | 36,63 | 36,98 | -1,31% | - |
| 23.12.2020 | 35,99 | 37,55 | 35,99 | 37,47 | 5,43% | - |
| 22.12.2020 | 36,60 | 36,64 | 35,52 | 35,54 | -2,30% | - |
| 21.12.2020 | 36,03 | 37,03 | 36,03 | 36,38 | -0,66% | - |
| 18.12.2020 | 37,36 | 37,54 | 36,51 | 36,62 | -2,99% | - |
| 17.12.2020 | 37,60 | 38,23 | 37,33 | 37,75 | 1,92% | - |
| 16.12.2020 | 37,53 | 38,64 | 34,37 | 37,04 | -3,01% | - |
| 15.12.2020 | 37,79 | 38,92 | 37,56 | 38,19 | 1,62% | - |
| 14.12.2020 | 37,91 | 38,02 | 37,11 | 37,58 | -0,91% | - |
| 11.12.2020 | 38,07 | 38,25 | 37,44 | 37,92 | -0,33% | - |
| 10.12.2020 | 38,54 | 38,85 | 37,52 | 38,05 | -2,44% | - |
| 09.12.2020 | 39,26 | 39,26 | 38,47 | 39,00 | 0,68% | - |
| 08.12.2020 | 38,48 | 39,06 | 37,63 | 38,73 | -0,55% | - |
| 07.12.2020 | 38,80 | 39,10 | 38,39 | 38,95 | 1,29% | - |
| 04.12.2020 | 37,67 | 38,65 | 37,62 | 38,45 | 4,94% | - |
| 03.12.2020 | 35,63 | 36,94 | 35,63 | 36,64 | 2,70% | - |
| 02.12.2020 | 35,17 | 36,79 | 35,13 | 35,68 | 1,26% | - |
| 01.12.2020 | 34,43 | 38,03 | 34,37 | 35,23 | 4,82% | - |
| 30.11.2020 | 33,89 | 34,21 | 33,51 | 33,61 | -4,25% | - |
| 27.11.2020 | 34,47 | 35,54 | 34,10 | 35,10 | 0,06% | - |
| 25.11.2020 | 34,90 | 35,53 | 34,81 | 35,08 | -0,76% | - |
| 24.11.2020 | 35,91 | 35,94 | 35,17 | 35,35 | 1,70% | - |
| 23.11.2020 | 35,33 | 35,69 | 34,64 | 34,76 | 0,20% | - |
| 20.11.2020 | 34,28 | 34,90 | 34,02 | 34,69 | 0,70% | - |
| 19.11.2020 | 34,23 | 35,05 | 34,00 | 34,45 | 0,44% | - |
| 18.11.2020 | 35,38 | 35,39 | 34,22 | 34,30 | -3,15% | - |
| 17.11.2020 | 34,94 | 35,96 | 34,82 | 35,42 | -0,31% | - |
| 16.11.2020 | 35,66 | 35,93 | 34,99 | 35,53 | 2,99% | - |
| 13.11.2020 | 34,02 | 34,56 | 33,92 | 34,50 | 4,28% | - |
| 12.11.2020 | 32,30 | 33,45 | 32,29 | 33,08 | -0,44% | - |
| 11.11.2020 | 33,18 | 33,43 | 32,80 | 33,23 | -4,04% | - |
| 10.11.2020 | 36,11 | 36,43 | 34,56 | 34,63 | -1,38% | - |
| 09.11.2020 | 36,58 | 36,94 | 34,88 | 35,11 | 9,62% | - |
| 06.11.2020 | 31,77 | 32,63 | 31,77 | 32,03 | 0,00% | - |
| 05.11.2020 | 31,68 | 32,71 | 31,62 | 32,03 | 3,74% | - |
| 04.11.2020 | 31,03 | 31,55 | 30,49 | 30,88 | -3,14% | - |
| 03.11.2020 | 31,97 | 32,10 | 31,20 | 31,88 | 4,34% | - |
| 02.11.2020 | 29,89 | 30,79 | 29,76 | 30,55 | 3,65% | - |
| 30.10.2020 | 28,98 | 29,52 | 28,59 | 29,48 | 1,60% | - |
| 29.10.2020 | 28,25 | 29,28 | 28,05 | 29,01 | 4,17% | - |
| 28.10.2020 | 27,98 | 28,40 | 27,56 | 27,85 | -3,06% | - |
| 27.10.2020 | 30,17 | 30,30 | 28,63 | 28,73 | -5,32% | - |
| 26.10.2020 | 31,22 | 31,49 | 30,25 | 30,35 | -4,52% | - |
| 23.10.2020 | 0,00 | 31,78 | 0,00 | 31,78 | 8,71% | - |
| 22.10.2020 | 28,83 | 30,08 | 28,80 | 29,24 | 6,25% | - |
| 21.10.2020 | 0,00 | 28,26 | 0,00 | 27,52 | 3,42% | - |
| 20.10.2020 | 28,10 | 28,36 | 26,61 | 26,61 | 1,01% | - |
| 19.10.2020 | 0,00 | 27,53 | 0,00 | 26,34 | 5,34% | - |
| 16.10.2020 | 0,00 | 25,69 | 0,00 | 25,01 | 26,22% | - |
| 15.10.2020 | 19,27 | 19,82 | 19,17 | 19,81 | 4,98% | - |
| 14.10.2020 | 19,22 | 19,60 | 18,87 | 18,87 | -2,05% | - |
| 13.10.2020 | 19,27 | 19,27 | 19,27 | 19,27 | -4,84% | - |
| 12.10.2020 | 20,17 | 20,52 | 20,10 | 20,25 | 0,30% | - |
| 09.10.2020 | 20,78 | 20,85 | 20,15 | 20,19 | -1,37% | - |
| 08.10.2020 | 20,22 | 20,55 | 19,97 | 20,47 | 1,92% | - |
| 07.10.2020 | 19,92 | 20,26 | 19,83 | 20,08 | 4,75% | - |
| 06.10.2020 | 19,14 | 19,17 | 19,09 | 19,17 | -2,89% | - |
| 05.10.2020 | 19,43 | 20,06 | 19,34 | 19,74 | 2,81% | - |