62,920$
-0,79%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 63,50 | 63,59 | 62,54 | 62,94 | -0,76% | 481.275,00 |
| 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 | -0,19% | 4.955.387,00 |
| 23.01.2026 | 63,88 | 63,98 | 62,22 | 62,64 | -2,51% | 5.204.996,00 |
| 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 | 61,35 | 61,77 | 60,50 | 60,53 | -1,14% | 3.718.863,00 |
| 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% | 6.862.755,00 |
| 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 |
| 26.12.2025 | 59,86 | 60,00 | 59,53 | 59,83 | -0,05% | 1.891.898,00 |
| 24.12.2025 | 59,69 | 60,01 | 59,36 | 59,86 | 0,59% | 1.111.570,00 |
| 23.12.2025 | 59,98 | 60,10 | 59,47 | 59,51 | -0,62% | 3.007.019,00 |
| 22.12.2025 | 59,36 | 59,90 | 59,30 | 59,88 | 1,17% | 3.154.316,00 |
| 19.12.2025 | 58,63 | 59,33 | 58,49 | 59,19 | 1,34% | 6.614.301,00 |
| 18.12.2025 | 58,87 | 59,16 | 58,09 | 58,41 | -0,34% | 4.030.245,00 |
| 17.12.2025 | 58,32 | 59,05 | 58,18 | 58,61 | 0,81% | 4.370.320,00 |
| 16.12.2025 | 58,75 | 58,75 | 57,91 | 58,14 | -0,51% | 4.223.488,00 |
| 15.12.2025 | 58,61 | 59,22 | 58,23 | 58,44 | 0,09% | 4.482.594,00 |
| 12.12.2025 | 58,75 | 58,90 | 57,74 | 58,39 | 0,07% | 5.720.931,00 |
| 11.12.2025 | 57,75 | 59,31 | 57,63 | 58,35 | -0,19% | 7.583.946,00 |
| 10.12.2025 | 56,00 | 58,76 | 55,98 | 58,46 | 4,50% | 10.138.786,00 |
| 09.12.2025 | 55,71 | 56,73 | 55,09 | 55,94 | 0,32% | 8.341.130,00 |
| 08.12.2025 | 55,56 | 56,44 | 55,46 | 55,76 | 0,54% | 5.858.160,00 |
| 05.12.2025 | 55,67 | 56,17 | 55,44 | 55,46 | -0,75% | 5.209.490,00 |
| 04.12.2025 | 55,56 | 56,05 | 55,45 | 55,88 | 0,36% | 4.565.864,00 |
| 03.12.2025 | 54,76 | 55,71 | 54,60 | 55,68 | 1,87% | 5.431.410,00 |
| 02.12.2025 | 54,86 | 55,09 | 54,27 | 54,66 | 0,15% | 5.284.253,00 |
| 01.12.2025 | 53,89 | 54,95 | 53,78 | 54,58 | 0,89% | 5.025.563,00 |
| 28.11.2025 | 54,13 | 54,41 | 54,04 | 54,10 | 0,22% | 1.508.058,00 |
| 26.11.2025 | 54,19 | 54,64 | 53,98 | 53,98 | -0,39% | 3.514.292,00 |
| 25.11.2025 | 53,19 | 54,45 | 52,99 | 54,19 | 2,65% | 4.337.752,00 |
| 24.11.2025 | 52,12 | 52,94 | 51,97 | 52,79 | 0,94% | 3.883.727,00 |
| 21.11.2025 | 50,94 | 52,58 | 50,75 | 52,30 | 3,16% | 5.336.062,00 |
| 20.11.2025 | 51,86 | 52,66 | 50,61 | 50,70 | -0,90% | 4.135.660,00 |
| 19.11.2025 | 50,42 | 51,27 | 50,20 | 51,16 | 1,45% | 3.412.667,00 |
| 18.11.2025 | 49,46 | 50,94 | 49,00 | 50,43 | 1,45% | 4.464.435,00 |
| 17.11.2025 | 51,45 | 51,77 | 49,42 | 49,71 | -3,83% | 4.896.607,00 |
| 14.11.2025 | 51,41 | 51,98 | 50,86 | 51,69 | -0,04% | 3.461.994,00 |
| 13.11.2025 | 52,31 | 52,79 | 51,61 | 51,71 | -1,80% | 2.991.381,00 |
| 12.11.2025 | 52,40 | 53,50 | 52,36 | 52,66 | 0,80% | 3.887.474,00 |
| 11.11.2025 | 52,30 | 52,73 | 51,92 | 52,24 | -0,21% | 2.891.977,00 |
| 10.11.2025 | 51,92 | 52,58 | 51,69 | 52,35 | 1,26% | 3.212.649,00 |
| 07.11.2025 | 50,53 | 51,71 | 50,34 | 51,70 | 1,57% | 3.539.516,00 |
| 06.11.2025 | 51,12 | 51,96 | 50,61 | 50,90 | -1,05% | 4.206.774,00 |
| 05.11.2025 | 50,73 | 51,90 | 50,32 | 51,44 | 1,40% | 3.033.431,00 |
| 04.11.2025 | 50,54 | 51,19 | 50,03 | 50,73 | -0,55% | 3.263.399,00 |
| 03.11.2025 | 50,60 | 51,01 | 50,10 | 51,01 | 0,28% | 3.878.598,00 |
| 31.10.2025 | 50,22 | 51,05 | 50,03 | 50,87 | 0,59% | 3.184.227,00 |
| 30.10.2025 | 50,45 | 51,49 | 50,20 | 50,57 | 0,28% | 3.473.192,00 |
| 29.10.2025 | 50,43 | 51,26 | 50,04 | 50,43 | -1,75% | 3.124.121,00 |
| 28.10.2025 | 51,83 | 51,83 | 51,06 | 51,33 | -1,12% | 3.823.120,00 |
| 27.10.2025 | 52,51 | 52,92 | 51,42 | 51,91 | -0,52% | 5.053.862,00 |
| 24.10.2025 | 51,44 | 52,52 | 51,30 | 52,18 | 2,39% | 3.135.148,00 |
| 23.10.2025 | 50,65 | 51,21 | 50,47 | 50,96 | 0,67% | 3.977.356,00 |
| 22.10.2025 | 51,02 | 51,32 | 50,30 | 50,62 | -0,41% | 3.925.939,00 |
| 21.10.2025 | 50,07 | 51,14 | 50,07 | 50,83 | 1,07% | 3.950.723,00 |
| 20.10.2025 | 49,47 | 50,49 | 49,40 | 50,29 | 1,99% | 4.137.274,00 |
| 17.10.2025 | 48,77 | 49,61 | 48,31 | 49,31 | 1,90% | 9.379.438,00 |
| 16.10.2025 | 51,85 | 51,88 | 47,96 | 48,39 | -6,40% | 8.353.609,00 |
| 15.10.2025 | 52,95 | 53,31 | 51,01 | 51,70 | -0,19% | 7.829.990,00 |
| 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% | 5.751.398,00 |
| 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 | 0,30% | 4.246.311,00 |
| 03.10.2025 | 53,20 | 53,94 | 53,16 | 53,84 | 1,62% | 832.163,00 |
| 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 | 53,26 | 53,67 | 52,82 | 53,38 | 0,93% | 3.311.876,00 |
| 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 | 53,58 | 53,78 | 53,19 | 53,55 | -0,17% | 9.097.701,00 |
| 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 | 51,86 | 52,04 | 51,24 | 51,34 | -0,93% | 2.861.840,00 |
| 12.09.2025 | 51,67 | 52,08 | 51,50 | 51,82 | 0,12% | 3.733.172,00 |
| 11.09.2025 | 51,81 | 52,11 | 51,41 | 51,76 | -0,10% | 4.398.066,00 |
| 10.09.2025 | 52,01 | 52,14 | 51,50 | 51,81 | 0,19% | 3.332.376,00 |
| 09.09.2025 | 51,73 | 52,31 | 51,46 | 51,71 | 0,02% | 3.970.985,00 |
| 08.09.2025 | 51,87 | 51,87 | 50,92 | 51,70 | -0,02% | 3.396.188,00 |
| 05.09.2025 | 52,61 | 52,85 | 51,25 | 51,71 | -1,52% | 2.997.591,00 |