Holen Sie sich die Stockscreener-App
36.52
0.87%
-0.32
Handel nachbörslich:
36.52
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CFG?
Forum
Prognose
Dividendenhistorie
Citizens Financial Group Inc-Aktien (CFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $36.90 | $36.50 | $0.40 | 1,981,082.0 | -0.87% |
| 2024-05-15 | $37.28 | $36.56 | $0.72 | 2,714,138.0 | +1.13% |
| 2024-05-14 | $36.52 | $36.10 | $0.42 | 2,026,082.0 | +1.36% |
| 2024-05-13 | $36.45 | $35.88 | $0.575 | 2,970,085.0 | -0.33% |
| 2024-05-10 | $36.30 | $35.90 | $0.40 | 6,132,864.0 | +0.11% |
| 2024-05-09 | $36.15 | $35.66 | $0.49 | 3,631,026.0 | +0.19% |
| 2024-05-08 | $36.04 | $35.31 | $0.73 | 3,111,621.0 | +1.07% |
| 2024-05-07 | $36.04 | $35.54 | $0.4953 | 2,381,938.0 | -0.53% |
| 2024-05-06 | $35.80 | $35.35 | $0.45 | 2,395,722.0 | +1.05% |
| 2024-05-03 | $35.83 | $35.33 | $0.503 | 3,324,073.0 | +1.14% |
| 2024-05-02 | $35.16 | $34.64 | $0.52 | 3,226,782.0 | +0.84% |
| 2024-05-01 | $35.43 | $34.17 | $1.26 | 4,770,190.0 | +1.73% |
| 2024-04-30 | $34.64 | $34.08 | $0.56 | 4,756,584.0 | -2.49% |
| 2024-04-29 | $35.44 | $34.87 | $0.57 | 3,569,907.0 | -0.48% |
| 2024-04-26 | $35.60 | $35.13 | $0.475 | 2,944,498.0 | +0.43% |
| 2024-04-25 | $35.61 | $34.64 | $0.97 | 3,061,466.0 | -1.46% |
| 2024-04-24 | $35.62 | $34.69 | $0.925 | 4,078,801.0 | +1.57% |
| 2024-04-23 | $35.09 | $34.34 | $0.75 | 4,187,875.0 | +1.22% |
| 2024-04-22 | $34.58 | $33.84 | $0.74 | 4,827,711.0 | +1.65% |
| 2024-04-19 | $34.00 | $32.86 | $1.14 | 7,393,782.0 | +3.31% |
| 2024-04-18 | $33.43 | $32.66 | $0.775 | 4,941,655.0 | -0.36% |
| 2024-04-17 | $33.70 | $32.63 | $1.07 | 6,626,859.0 | +1.88% |
Citizens Financial Group Inc-Aktien (CFG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Citizens Financial Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CFG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Citizens Financial Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Citizens Financial Group Inc-Aktien (CFG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $37.28 | $34.17 | $3.11 | 40,646,685.0 | +7.07% |
| 2024-04 | $36.38 | $32.06 | $4.32 | 111,980,291.0 | -6.01% |
| 2024-03 | $36.35 | $30.54 | $5.81 | 123,371,394.0 | +15.61% |
| 2024-02 | $32.92 | $30.24 | $2.68 | 120,750,817.0 | -4.01% |
| 2024-01 | $34.38 | $30.70 | $3.68 | 119,346,212.0 | -1.33% |
Citizens Financial Group Inc-Aktien (CFG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.73 | $26.98 | $7.74 | 111,219,871.0 | +21.53% |
| 2023-11 | $27.78 | $23.07 | $4.71 | 103,773,123.0 | +16.39% |
| 2023-10 | $27.35 | $22.77 | $4.58 | 136,707,100.0 | -12.57% |
| 2023-09 | $28.97 | $25.41 | $3.56 | 99,949,434.0 | -4.73% |
| 2023-08 | $31.97 | $26.45 | $5.52 | 117,548,994.0 | -12.80% |
| 2023-07 | $33.47 | $25.23 | $8.24 | 137,518,829.0 | +23.70% |
| 2023-06 | $29.22 | $25.20 | $4.02 | 142,211,471.0 | +1.16% |
| 2023-05 | $30.05 | $23.37 | $6.68 | 204,164,254.0 | -16.68% |
| 2023-04 | $31.57 | $27.90 | $3.68 | 176,323,513.0 | +1.88% |
| 2023-03 | $41.84 | $28.79 | $13.05 | 232,175,485.0 | -27.27% |
| 2023-02 | $44.82 | $41.32 | $3.50 | 61,559,338.0 | -3.60% |
| 2023-01 | $43.47 | $39.20 | $4.27 | 82,621,018.0 | +10.03% |
Citizens Financial Group Inc-Aktien (CFG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $42.76 | $37.75 | $5.01 | 75,861,665.0 | -7.10% |
| 2022-11 | $42.38 | $38.32 | $4.06 | 78,636,874.0 | +3.62% |
| 2022-10 | $41.20 | $33.49 | $7.71 | 98,495,069.0 | +19.03% |
| 2022-09 | $39.19 | $32.66 | $6.53 | 100,816,174.0 | -6.32% |
| 2022-08 | $40.38 | $36.34 | $4.04 | 78,811,006.0 | -3.40% |
| 2022-07 | $38.46 | $34.34 | $4.12 | 80,849,999.0 | +6.39% |
| 2022-06 | $41.50 | $34.50 | $7.00 | 108,810,971.0 | -13.75% |
| 2022-05 | $41.66 | $36.76 | $4.91 | 125,988,777.0 | +5.03% |
| 2022-04 | $46.10 | $39.31 | $6.79 | 187,069,941.0 | -13.08% |
| 2022-03 | $51.97 | $45.10 | $6.87 | 128,466,376.0 | -13.53% |
| 2022-02 | $56.11 | $48.63 | $7.48 | 81,250,190.0 | +1.85% |
| 2022-01 | $57.00 | $48.02 | $8.98 | 119,965,038.0 | +8.93% |
0.00%
4.59%
Kapitalisierung:
|
Volumen (24h):