Holen Sie sich die Stockscreener-App
51.31
1.20%
0.61
Handel nachbörslich:
51.50
0.19
+0.37%
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $51.40 | $50.47 | $0.93 | 4,096,370.0 | +1.20% |
| 2025-08-25 | $50.88 | $50.37 | $0.51 | 2,467,471.0 | -0.14% |
| 2025-08-22 | $50.78 | $48.68 | $2.10 | 5,325,409.0 | +4.77% |
| 2025-08-21 | $48.75 | $48.16 | $0.5901 | 2,895,766.0 | -0.72% |
| 2025-08-20 | $48.91 | $48.05 | $0.865 | 4,341,361.0 | +0.87% |
| 2025-08-19 | $49.01 | $48.24 | $0.765 | 3,998,899.0 | -0.31% |
| 2025-08-18 | $48.58 | $48.02 | $0.565 | 2,612,701.0 | +0.54% |
| 2025-08-15 | $49.43 | $48.27 | $1.16 | 2,960,637.0 | -1.89% |
| 2025-08-14 | $49.25 | $47.92 | $1.33 | 3,696,589.0 | +1.36% |
| 2025-08-13 | $48.65 | $47.90 | $0.75 | 3,968,050.0 | +0.85% |
| 2025-08-12 | $48.18 | $47.21 | $0.97 | 3,270,443.0 | +2.58% |
| 2025-08-11 | $47.56 | $46.79 | $0.77 | 3,410,466.0 | -0.74% |
| 2025-08-08 | $47.45 | $46.62 | $0.83 | 3,150,520.0 | +1.37% |
| 2025-08-07 | $47.43 | $46.53 | $0.90 | 3,708,003.0 | -0.62% |
| 2025-08-06 | $47.65 | $46.92 | $0.725 | 4,006,363.0 | -0.78% |
| 2025-08-05 | $47.87 | $46.62 | $1.25 | 4,958,062.0 | -0.59% |
| 2025-08-04 | $47.66 | $46.70 | $0.96 | 4,871,775.0 | +1.62% |
| 2025-08-01 | $47.17 | $45.91 | $1.27 | 5,797,099.0 | -1.89% |
| 2025-07-31 | $48.31 | $47.63 | $0.68 | 4,651,601.0 | -1.99% |
| 2025-07-30 | $49.45 | $48.28 | $1.17 | 3,453,990.0 | -0.81% |
| 2025-07-29 | $49.75 | $48.90 | $0.855 | 2,809,625.0 | -0.49% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $51.40 | $45.91 | $5.49 | 73,632,354.0 | +7.52% |
| 2025-07 | $49.98 | $44.64 | $5.34 | 119,280,193.0 | +6.64% |
| 2025-06 | $45.15 | $39.40 | $5.75 | 104,578,536.0 | +10.90% |
| 2025-05 | $42.19 | $36.72 | $5.47 | 87,455,940.0 | +9.38% |
| 2025-04 | $41.68 | $32.60 | $9.08 | 126,485,431.0 | -9.96% |
| 2025-03 | $46.37 | $39.10 | $7.27 | 103,796,884.0 | -10.49% |
| 2025-02 | $48.42 | $43.94 | $4.48 | 61,931,171.0 | -3.78% |
| 2025-01 | $48.88 | $42.96 | $5.92 | 74,141,113.0 | +8.71% |
Citizens Financial Group Inc-Aktien (CFG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.23 | $42.13 | $6.10 | 74,497,400.0 | -9.51% |
| 2024-11 | $49.25 | $41.21 | $8.04 | 74,112,191.0 | +14.29% |
| 2024-10 | $44.39 | $39.34 | $5.05 | 103,261,859.0 | +2.56% |
| 2024-09 | $43.08 | $38.51 | $4.57 | 97,386,090.0 | -4.60% |
| 2024-08 | $43.30 | $36.85 | $6.45 | 101,007,905.0 | +0.89% |
| 2024-07 | $43.96 | $35.15 | $8.81 | 138,190,847.0 | +18.43% |
| 2024-06 | $36.06 | $32.82 | $3.24 | 97,736,897.0 | +2.10% |
| 2024-05 | $37.30 | $33.59 | $3.71 | 80,823,927.0 | +3.46% |
| 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% |
0.07%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):