Citizens Financial Group, Inc. CFG
NYSE · Vereinigte Staaten · Finanzen
$63,76-0,13 (-0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63,76 | -0,20 % | $63,98 | $64,33 | $63,59 | 4,46M |
| 2026-09-29 | $63,89 | -1,40 % | $64,69 | $65,09 | $63,56 | 4,45M |
| 2026-09-28 | $64,80 | -1,11 % | $65,38 | $65,39 | $64,64 | 3,58M |
| 2026-09-25 | $65,53 | +1,24 % | $65,03 | $65,77 | $64,69 | 3,85M |
| 2026-09-24 | $64,73 | +0,19 % | $64,77 | $64,89 | $63,85 | 4,28M |
| 2026-09-23 | $64,61 | -1,34 % | $65,00 | $65,74 | $64,54 | 4,70M |
| 2026-09-22 | $65,49 | -2,78 % | $67,50 | $67,62 | $65,35 | 4,90M |
| 2026-09-21 | $67,36 | +0,48 % | $67,00 | $67,68 | $66,95 | 3,17M |
| 2026-09-18 | $67,04 | -0,52 % | $67,12 | $67,46 | $66,60 | 5,60M |
| 2026-09-17 | $67,39 | +0,82 % | $67,99 | $68,35 | $66,71 | 3,26M |
| 2026-09-16 | $66,84 | -4,84 % | $70,25 | $70,25 | $65,66 | 5,14M |
| 2026-09-15 | $70,24 | -0,43 % | $70,63 | $71,11 | $69,58 | 3,08M |
| 2026-09-14 | $70,54 | +0,09 % | $70,29 | $71,10 | $69,54 | 5,04M |
| 2026-09-11 | $70,48 | +1,22 % | $70,66 | $70,83 | $69,17 | 2,21M |
| 2026-09-10 | $69,63 | +0,37 % | $69,00 | $69,71 | $68,63 | 5,82M |
| 2026-09-09 | $69,37 | -0,89 % | $69,25 | $70,18 | $68,45 | 2,56M |
| 2026-09-08 | $69,99 | -1,12 % | $70,59 | $71,00 | $69,96 | 2,74M |
| 2026-09-04 | $70,78 | -0,07 % | $70,41 | $71,14 | $70,41 | 1,95M |
| 2026-09-03 | $70,83 | +1,50 % | $69,01 | $71,18 | $69,01 | 2,87M |
| 2026-09-02 | $69,78 | +2,38 % | $68,42 | $70,71 | $68,41 | 5,06M |
| 2026-09-01 | $68,16 | -1,03 % | $68,58 | $69,32 | $67,67 | 3,50M |
| 2026-08-31 | $68,87 | -1,20 % | $69,36 | $69,37 | $68,39 | 4,78M |
| 2026-08-28 | $69,71 | -0,67 % | $70,65 | $71,00 | $69,67 | 2,39M |
| 2026-08-27 | $70,18 | -0,44 % | $69,72 | $70,49 | $69,32 | 2,29M |
| 2026-08-26 | $70,49 | +0,95 % | $70,06 | $70,71 | $69,76 | 1,53M |
| 2026-08-25 | $69,83 | -0,57 % | $70,35 | $70,35 | $69,58 | 2,06M |
| 2026-08-24 | $70,23 | +0,53 % | $69,95 | $70,93 | $69,84 | 2,30M |
| 2026-08-21 | $69,86 | +0,22 % | $70,38 | $70,70 | $69,30 | 4,38M |
| 2026-08-20 | $69,71 | -1,48 % | $70,51 | $70,81 | $69,68 | 2,12M |
| 2026-08-19 | $70,76 | -3,68 % | $73,74 | $73,89 | $70,64 | 3,28M |
| 2026-08-18 | $73,46 | -1,14 % | $74,65 | $74,99 | $73,11 | 2,90M |
| 2026-08-17 | $74,31 | -0,56 % | $74,40 | $75,33 | $74,31 | 3,00M |
| 2026-08-14 | $74,73 | +0,84 % | $73,86 | $74,86 | $73,61 | 1,92M |
| 2026-08-13 | $74,11 | +0,27 % | $74,35 | $74,68 | $73,85 | 3,73M |
| 2026-08-12 | $73,91 | +1,26 % | $73,44 | $74,22 | $72,96 | 2,62M |
| 2026-08-11 | $72,99 | +0,44 % | $72,78 | $73,48 | $72,39 | 4,26M |
| 2026-08-10 | $72,67 | 0,00 % | $72,17 | $72,91 | $71,87 | 2,07M |
| 2026-08-07 | $72,67 | +0,33 % | $72,03 | $72,94 | $71,59 | 2,00M |
| 2026-08-06 | $72,43 | -1,59 % | $74,25 | $74,48 | $72,23 | 3,91M |
| 2026-08-05 | $73,60 | -0,11 % | $74,01 | $74,54 | $73,52 | 2,50M |
| 2026-08-04 | $73,68 | +1,35 % | $72,56 | $74,19 | $72,56 | 3,43M |
| 2026-08-03 | $72,70 | +1,47 % | $71,67 | $72,76 | $71,53 | 2,73M |
| 2026-07-31 | $71,65 | -0,11 % | $71,90 | $72,31 | $71,24 | 2,74M |
| 2026-07-30 | $71,73 | +0,59 % | $71,65 | $71,90 | $70,04 | 5,41M |
| 2026-07-29 | $71,31 | -2,23 % | $72,12 | $72,92 | $71,30 | 4,13M |
| 2026-07-28 | $72,94 | +2,59 % | $71,33 | $73,07 | $71,16 | 5,13M |
| 2026-07-27 | $71,10 | -1,09 % | $72,23 | $72,86 | $70,58 | 3,64M |
| 2026-07-24 | $71,88 | +0,11 % | $71,90 | $72,33 | $71,45 | 2,94M |
| 2026-07-23 | $71,80 | -0,88 % | $71,52 | $72,16 | $70,70 | 4,99M |
| 2026-07-22 | $72,44 | +0,61 % | $71,81 | $72,56 | $71,72 | 3,47M |
| 2026-07-21 | $72,00 | +0,70 % | $71,81 | $73,70 | $70,80 | 4,91M |
| 2026-07-20 | $71,50 | -1,23 % | $72,62 | $73,10 | $71,48 | 4,26M |
| 2026-07-17 | $72,39 | -2,70 % | $73,89 | $74,16 | $71,83 | 6,64M |
| 2026-07-16 | $74,40 | +4,61 % | $73,80 | $74,70 | $72,33 | 9,76M |
| 2026-07-15 | $71,12 | +1,14 % | $70,60 | $71,22 | $70,34 | 5,13M |
| 2026-07-14 | $70,32 | -0,06 % | $70,77 | $71,39 | $69,65 | 4,94M |
| 2026-07-13 | $70,36 | +0,03 % | $70,49 | $70,70 | $69,54 | 4,05M |
| 2026-07-10 | $70,34 | +0,69 % | $70,23 | $70,67 | $69,74 | 3,69M |
| 2026-07-09 | $69,86 | +1,90 % | $69,07 | $70,16 | $68,83 | 5,09M |
| 2026-07-08 | $68,56 | -4,49 % | $70,84 | $70,84 | $67,96 | 9,02M |
| 2026-07-07 | $71,78 | -0,46 % | $72,94 | $72,94 | $71,60 | 5,81M |
| 2026-07-06 | $72,11 | +1,59 % | $70,35 | $72,12 | $70,35 | 4,70M |
| 2026-07-02 | $70,98 | -1,17 % | $72,46 | $72,46 | $70,46 | 5,12M |
| 2026-07-01 | $71,82 | +2,50 % | $69,58 | $72,15 | $69,51 | 5,74M |
| 2026-06-30 | $70,07 | -0,51 % | $70,18 | $70,29 | $69,49 | 4,73M |
| 2026-06-29 | $70,43 | +0,04 % | $70,09 | $70,79 | $69,96 | 3,31M |
| 2026-06-26 | $70,40 | -0,37 % | $70,99 | $71,03 | $69,75 | 4,70M |
| 2026-06-25 | $70,66 | +1,73 % | $69,80 | $71,21 | $69,80 | 5,12M |
| 2026-06-24 | $69,46 | +0,68 % | $69,10 | $69,95 | $69,00 | 4,45M |
| 2026-06-23 | $68,99 | +1,47 % | $67,75 | $69,08 | $67,46 | 4,39M |
| 2026-06-22 | $67,99 | +1,36 % | $67,49 | $68,58 | $67,16 | 3,63M |
| 2026-06-18 | $67,08 | +0,45 % | $67,15 | $67,76 | $66,78 | 7,89M |
| 2026-06-17 | $66,78 | -0,73 % | $67,27 | $68,30 | $66,42 | 4,91M |
| 2026-06-16 | $67,27 | +0,93 % | $66,98 | $67,64 | $66,71 | 4,49M |
| 2026-06-15 | $66,65 | -1,48 % | $68,69 | $68,75 | $66,53 | 4,41M |
| 2026-06-12 | $67,65 | +1,71 % | $67,45 | $67,88 | $66,88 | 4,07M |
| 2026-06-11 | $66,51 | +2,39 % | $65,26 | $66,58 | $65,05 | 3,94M |
| 2026-06-10 | $64,96 | -1,08 % | $65,81 | $66,86 | $64,93 | 5,28M |
| 2026-06-09 | $65,67 | +2,05 % | $64,90 | $66,06 | $64,54 | 5,18M |
| 2026-06-08 | $64,35 | +0,58 % | $64,31 | $64,95 | $63,78 | 4,39M |
| 2026-06-05 | $63,98 | +0,13 % | $63,94 | $64,57 | $63,59 | 3,67M |
| 2026-06-04 | $63,90 | +3,85 % | $62,30 | $63,94 | $62,16 | 5,16M |
| 2026-06-03 | $61,53 | -1,25 % | $62,01 | $62,21 | $61,21 | 3,30M |
| 2026-06-02 | $62,31 | +2,52 % | $60,67 | $62,44 | $60,56 | 5,80M |
| 2026-06-01 | $60,78 | -2,38 % | $61,25 | $61,50 | $60,28 | 5,42M |
| 2026-05-29 | $62,26 | -0,24 % | $61,03 | $62,52 | $61,03 | 8,59M |
| 2026-05-28 | $62,41 | -1,06 % | $63,70 | $63,70 | $61,87 | 4,75M |
| 2026-05-27 | $63,08 | -0,90 % | $63,67 | $63,97 | $62,85 | 2,23M |
| 2026-05-26 | $63,65 | +1,21 % | $63,24 | $64,03 | $63,10 | 3,55M |
| 2026-05-22 | $62,89 | +0,18 % | $62,77 | $63,40 | $62,62 | 2,74M |