53,820$
4,83%
Echtzeit-Aktienkurs CIT Group Inc. (New)
Bid:
Ask:
Aktienkurse zur CIT Group Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2022 | 51,36 | 54,33 | 51,36 | 53,50 | 4,21% | 32.810.120,00 |
| 31.12.2021 | 50,34 | 51,75 | 49,66 | 51,34 | 2,07% | 1.782.886,00 |
| 30.12.2021 | 51,47 | 51,99 | 50,02 | 50,30 | -2,46% | 2.087.974,00 |
| 29.12.2021 | 51,92 | 52,30 | 50,76 | 51,57 | -2,40% | 3.335.193,00 |
| 28.12.2021 | 53,05 | 53,64 | 52,76 | 52,84 | -0,90% | 916.351,00 |
| 27.12.2021 | 53,51 | 53,98 | 52,78 | 53,32 | -0,54% | 356.794,00 |
| 23.12.2021 | 53,59 | 53,86 | 52,95 | 53,61 | 0,92% | 508.941,00 |
| 22.12.2021 | 52,42 | 53,31 | 52,14 | 53,12 | 1,65% | 696.496,00 |
| 21.12.2021 | 51,25 | 52,56 | 51,08 | 52,26 | 2,59% | 900.080,00 |
| 20.12.2021 | 49,82 | 51,01 | 48,24 | 50,94 | 10,00% | 2.232.347,00 |
| 17.12.2021 | 47,43 | 48,10 | 45,95 | 46,31 | -3,40% | 1.719.440,00 |
| 16.12.2021 | 48,81 | 49,70 | 47,94 | 47,94 | -0,02% | 1.454.172,00 |
| 15.12.2021 | 47,29 | 48,36 | 46,52 | 47,95 | 2,22% | 385.761,00 |
| 14.12.2021 | 47,38 | 48,27 | 46,77 | 46,91 | -0,34% | 582.706,00 |
| 13.12.2021 | 48,71 | 49,06 | 47,06 | 47,07 | -4,47% | 511.023,00 |
| 10.12.2021 | 50,25 | 50,25 | 48,96 | 49,27 | -1,16% | 237.215,00 |
| 09.12.2021 | 49,73 | 50,22 | 49,59 | 49,85 | -1,11% | 371.054,00 |
| 08.12.2021 | 50,19 | 50,49 | 49,46 | 50,41 | 1,02% | 314.885,00 |
| 07.12.2021 | 49,79 | 50,54 | 49,60 | 49,90 | 1,59% | 397.388,00 |
| 06.12.2021 | 49,02 | 50,35 | 48,37 | 49,12 | 2,87% | 326.627,00 |
| 03.12.2021 | 48,75 | 48,75 | 47,21 | 47,75 | -1,40% | 393.116,00 |
| 02.12.2021 | 48,60 | 49,61 | 48,15 | 48,43 | 1,02% | 344.381,00 |
| 01.12.2021 | 50,38 | 50,75 | 47,85 | 47,94 | -2,28% | 534.371,00 |
| 30.11.2021 | 49,55 | 49,97 | 48,87 | 49,06 | -2,62% | 449.173,00 |
| 29.11.2021 | 51,84 | 51,97 | 50,10 | 50,38 | -1,14% | 460.677,00 |
| 26.11.2021 | 51,23 | 51,83 | 49,38 | 50,96 | -5,42% | 560.865,00 |
| 24.11.2021 | 53,64 | 54,28 | 53,20 | 53,88 | 0,22% | 369.954,00 |
| 23.11.2021 | 52,80 | 54,17 | 52,11 | 53,76 | 2,62% | 559.627,00 |
| 22.11.2021 | 49,82 | 52,75 | 49,78 | 52,39 | 6,35% | 694.651,00 |
| 19.11.2021 | 48,63 | 49,63 | 48,21 | 49,26 | -0,57% | 538.649,00 |
| 18.11.2021 | 49,58 | 50,00 | 49,18 | 49,54 | -0,10% | 387.490,00 |
| 17.11.2021 | 50,61 | 50,80 | 48,81 | 49,59 | -2,80% | 421.552,00 |
| 16.11.2021 | 50,73 | 51,08 | 50,22 | 51,02 | 0,35% | 1.497.345,00 |
| 15.11.2021 | 50,48 | 50,95 | 49,96 | 50,84 | 1,58% | 287.908,00 |
| 12.11.2021 | 50,62 | 50,66 | 49,18 | 50,05 | -1,28% | 396.831,00 |
| 11.11.2021 | 50,23 | 50,77 | 49,92 | 50,70 | 1,16% | 479.820,00 |
| 10.11.2021 | 50,25 | 50,81 | 49,83 | 50,12 | -0,04% | 539.650,00 |
| 09.11.2021 | 51,11 | 51,30 | 49,97 | 50,14 | -2,43% | 820.756,00 |
| 08.11.2021 | 52,25 | 52,99 | 51,23 | 51,39 | -1,34% | 354.612,00 |
| 05.11.2021 | 51,50 | 52,35 | 51,39 | 52,09 | 2,66% | 573.129,00 |
| 04.11.2021 | 51,66 | 51,66 | 49,85 | 50,74 | -1,95% | 605.603,00 |
| 03.11.2021 | 49,61 | 51,77 | 49,61 | 51,75 | 3,48% | 867.009,00 |
| 02.11.2021 | 51,16 | 51,70 | 49,61 | 50,01 | -3,10% | 479.146,00 |
| 01.11.2021 | 50,09 | 51,61 | 49,40 | 51,61 | 4,20% | 560.798,00 |
| 29.10.2021 | 50,01 | 50,04 | 49,28 | 49,53 | -0,74% | 503.177,00 |
| 28.10.2021 | 49,33 | 50,00 | 49,04 | 49,90 | 0,85% | 387.483,00 |
| 27.10.2021 | 51,05 | 51,64 | 49,46 | 49,48 | -4,35% | 763.031,00 |
| 26.10.2021 | 51,98 | 52,46 | 51,00 | 51,73 | -0,52% | 575.900,00 |
| 25.10.2021 | 52,00 | 52,59 | 51,98 | 52,00 | -0,15% | 435.939,00 |
| 22.10.2021 | 51,50 | 52,35 | 51,25 | 52,08 | 1,15% | 374.504,00 |
| 21.10.2021 | 52,65 | 52,65 | 51,12 | 51,49 | -2,05% | 505.151,00 |
| 20.10.2021 | 51,20 | 52,58 | 50,92 | 52,57 | 2,36% | 565.221,00 |
| 19.10.2021 | 52,79 | 52,79 | 50,65 | 51,36 | -2,26% | 767.544,00 |
| 18.10.2021 | 52,36 | 53,35 | 52,06 | 52,55 | -0,28% | 587.566,00 |
| 15.10.2021 | 53,76 | 53,87 | 52,65 | 52,70 | -0,15% | 442.231,00 |
| 14.10.2021 | 52,00 | 52,93 | 51,60 | 52,78 | 3,01% | 371.115,00 |
| 13.10.2021 | 51,40 | 51,80 | 50,29 | 51,24 | -0,72% | 352.922,00 |
| 12.10.2021 | 51,94 | 52,05 | 51,15 | 51,61 | -0,67% | 761.006,00 |
| 11.10.2021 | 53,23 | 53,53 | 51,94 | 51,96 | -2,00% | 370.188,00 |
| 08.10.2021 | 53,08 | 53,57 | 52,75 | 53,02 | -0,21% | 237.999,00 |
| 07.10.2021 | 52,75 | 53,59 | 52,40 | 53,13 | 1,68% | 503.911,00 |
| 06.10.2021 | 52,52 | 52,80 | 51,13 | 52,25 | -1,47% | 505.271,00 |
| 05.10.2021 | 53,87 | 54,14 | 52,97 | 53,03 | -0,69% | 761.977,00 |
| 04.10.2021 | 53,52 | 54,31 | 52,90 | 53,40 | 0,00% | 819.685,00 |
| 01.10.2021 | 51,81 | 54,15 | 51,81 | 53,40 | 2,79% | 748.009,00 |
| 30.09.2021 | 54,05 | 54,18 | 51,76 | 51,95 | -3,13% | 734.470,00 |
| 29.09.2021 | 54,16 | 54,29 | 53,22 | 53,63 | 0,06% | 383.023,00 |
| 28.09.2021 | 53,89 | 54,43 | 53,46 | 53,60 | 0,17% | 715.163,00 |
| 27.09.2021 | 52,41 | 53,77 | 51,92 | 53,51 | 2,90% | 621.957,00 |
| 24.09.2021 | 51,90 | 52,37 | 51,65 | 52,00 | 0,21% | 619.365,00 |
| 23.09.2021 | 51,28 | 52,33 | 51,07 | 51,89 | 2,27% | 499.876,00 |
| 22.09.2021 | 50,52 | 51,31 | 50,41 | 50,74 | 1,72% | 494.571,00 |
| 21.09.2021 | 50,19 | 50,34 | 49,47 | 49,88 | -0,62% | 434.522,00 |
| 20.09.2021 | 49,11 | 50,22 | 48,90 | 50,19 | -0,73% | 616.726,00 |
| 17.09.2021 | 50,80 | 50,80 | 50,10 | 50,56 | 0,16% | 1.583.441,00 |
| 16.09.2021 | 51,50 | 51,50 | 50,43 | 50,48 | -1,10% | 466.097,00 |
| 15.09.2021 | 51,45 | 51,88 | 50,74 | 51,04 | -0,84% | 534.176,00 |
| 14.09.2021 | 53,08 | 53,31 | 51,14 | 51,47 | -2,43% | 512.103,00 |
| 13.09.2021 | 53,72 | 53,72 | 52,13 | 52,75 | -0,58% | 371.163,00 |
| 10.09.2021 | 54,19 | 54,19 | 53,03 | 53,06 | -1,04% | 297.043,00 |
| 09.09.2021 | 54,06 | 54,75 | 53,55 | 53,62 | -1,02% | 498.519,00 |
| 08.09.2021 | 54,21 | 55,07 | 54,08 | 54,17 | -1,10% | 576.980,00 |
| 07.09.2021 | 54,92 | 56,01 | 54,66 | 54,77 | -0,45% | 475.893,00 |
| 03.09.2021 | 56,15 | 56,27 | 54,96 | 55,02 | -2,05% | 320.990,00 |
| 02.09.2021 | 56,03 | 56,62 | 55,52 | 56,17 | 0,57% | 431.939,00 |
| 01.09.2021 | 55,79 | 56,47 | 54,81 | 55,85 | 0,78% | 542.697,00 |
| 31.08.2021 | 55,13 | 55,56 | 54,28 | 55,42 | 0,75% | 971.627,00 |
| 30.08.2021 | 55,23 | 55,38 | 54,65 | 55,01 | -0,07% | 480.618,00 |
| 27.08.2021 | 53,93 | 55,14 | 53,57 | 55,05 | 2,74% | 602.882,00 |
| 26.08.2021 | 53,93 | 54,34 | 53,08 | 53,58 | -0,19% | 415.268,00 |
| 25.08.2021 | 53,57 | 54,51 | 53,07 | 53,68 | 1,09% | 538.537,00 |
| 24.08.2021 | 53,37 | 53,71 | 52,85 | 53,10 | 0,19% | 495.423,00 |
| 23.08.2021 | 52,58 | 53,33 | 52,58 | 53,00 | 1,09% | 352.122,00 |
| 20.08.2021 | 51,13 | 52,47 | 50,88 | 52,43 | 2,56% | 444.133,00 |
| 19.08.2021 | 50,49 | 51,43 | 50,19 | 51,12 | -0,41% | 584.126,00 |
| 18.08.2021 | 52,04 | 52,66 | 51,25 | 51,33 | -1,53% | 362.153,00 |
| 17.08.2021 | 51,82 | 52,49 | 51,42 | 52,13 | -0,59% | 326.972,00 |
| 16.08.2021 | 52,21 | 52,77 | 51,69 | 52,44 | -0,85% | 220.316,00 |
| 13.08.2021 | 54,63 | 54,63 | 52,69 | 52,89 | -2,45% | 251.250,00 |
| 12.08.2021 | 54,52 | 54,55 | 53,62 | 54,22 | -0,62% | 350.937,00 |