56,130$
-1,42%
Echtzeit-Aktienkurs Citizens Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Citizens Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 57,54 | 57,59 | 56,00 | 56,10 | -1,48% | 451.316,00 |
| 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 | 57,49 | 58,31 | 55,76 | 58,31 | 0,47% | 57,00 |
| 06.03.2026 | 57,75 | 58,27 | 56,50 | 58,04 | -2,52% | 57,00 |
| 05.03.2026 | 59,55 | 60,20 | 58,80 | 59,54 | -1,10% | 5.326.591,00 |
| 04.03.2026 | 60,06 | 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% | 6.234.150,00 |
| 02.03.2026 | 59,15 | 61,40 | 58,61 | 61,09 | 1,50% | 6.181.520,00 |
| 27.02.2026 | 62,77 | 62,77 | 59,47 | 60,19 | -5,75% | 9.663.303,00 |
| 26.02.2026 | 63,30 | 64,47 | 63,15 | 63,86 | 1,27% | 5.888.003,00 |
| 25.02.2026 | 62,89 | 63,39 | 62,35 | 63,06 | 1,59% | 3.973.029,00 |
| 24.02.2026 | 62,05 | 62,70 | 61,30 | 62,07 | -0,67% | 3.024.474,00 |
| 23.02.2026 | 65,00 | 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% | 6.185.119,00 |
| 19.02.2026 | 64,61 | 64,90 | 63,66 | 64,59 | -0,69% | 4.002.735,00 |
| 18.02.2026 | 64,50 | 65,64 | 64,40 | 65,04 | 1,01% | 5.148.813,00 |
| 17.02.2026 | 65,42 | 66,29 | 64,32 | 64,39 | -1,09% | 4.405.109,00 |
| 13.02.2026 | 64,24 | 65,30 | 63,58 | 65,10 | 0,49% | 3.632.700,00 |
| 12.02.2026 | 67,40 | 67,76 | 63,91 | 64,78 | -3,11% | 6.981.458,00 |
| 11.02.2026 | 68,12 | 68,79 | 66,10 | 66,86 | -1,02% | 5.477.881,00 |
| 10.02.2026 | 67,47 | 68,78 | 66,87 | 67,55 | -0,22% | 5.497.310,00 |
| 09.02.2026 | 67,60 | 68,66 | 67,60 | 67,70 | -0,62% | 4.987.128,00 |
| 06.02.2026 | 67,51 | 68,36 | 67,20 | 68,12 | 2,25% | 4.966.510,00 |
| 05.02.2026 | 66,00 | 66,79 | 65,46 | 66,62 | 0,03% | 5.342.139,00 |
| 04.02.2026 | 65,85 | 67,50 | 65,85 | 66,60 | 0,95% | 6.787.976,00 |
| 03.02.2026 | 65,24 | 66,18 | 64,64 | 65,97 | 1,71% | 6.789.644,00 |
| 02.02.2026 | 63,02 | 64,99 | 62,71 | 64,86 | 2,99% | 5.208.861,00 |
| 30.01.2026 | 63,08 | 63,76 | 62,60 | 62,98 | -0,80% | 6.680.223,00 |
| 29.01.2026 | 63,38 | 64,13 | 62,64 | 63,49 | 0,91% | 4.371.015,00 |
| 28.01.2026 | 63,44 | 63,60 | 62,54 | 62,92 | -0,79% | 3.993.671,00 |
| 27.01.2026 | 62,93 | 63,47 | 62,54 | 63,42 | 1,44% | 3.596.381,00 |
| 26.01.2026 | 62,83 | 63,34 | 62,25 | 62,52 | -0,19% | 5.114.371,00 |
| 23.01.2026 | 63,88 | 63,98 | 62,22 | 62,64 | -2,51% | 5.204.996,00 |
| 22.01.2026 | 64,37 | 65,88 | 64,02 | 64,25 | 0,30% | 7.203.507,00 |
| 21.01.2026 | 60,75 | 64,27 | 60,33 | 64,06 | 7,11% | 11.726.812,00 |
| 20.01.2026 | 59,80 | 60,86 | 59,50 | 59,81 | -1,66% | 9.470.300,00 |
| 16.01.2026 | 60,50 | 61,34 | 60,45 | 60,82 | 0,35% | 6.552.437,00 |
| 15.01.2026 | 59,92 | 61,03 | 59,92 | 60,61 | 1,13% | 5.423.790,00 |
| 14.01.2026 | 59,57 | 60,17 | 58,91 | 59,93 | 0,25% | 5.675.234,00 |
| 13.01.2026 | 60,50 | 60,77 | 59,69 | 59,78 | -0,70% | 4.903.238,00 |
| 12.01.2026 | 59,81 | 60,54 | 59,46 | 60,20 | -0,55% | 4.343.375,00 |
| 09.01.2026 | 61,35 | 61,77 | 60,50 | 60,53 | -1,14% | 3.718.863,00 |
| 08.01.2026 | 60,83 | 62,16 | 60,47 | 61,23 | 0,39% | 4.813.816,00 |
| 07.01.2026 | 62,05 | 62,14 | 60,82 | 60,99 | -1,85% | 4.830.210,00 |
| 06.01.2026 | 60,86 | 62,15 | 60,71 | 62,14 | 1,79% | 4.326.249,00 |
| 05.01.2026 | 59,88 | 61,58 | 59,48 | 61,05 | 2,80% | 5.842.052,00 |