49.28
price down icon1.20%   -0.60
pre-market  Vorhandelsmarkt:  49.67   0.39   +0.79%
loading

Citizens Financial Group Inc-Aktien (CFG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $49.98 $49.16 $0.825 2,707,606.0 -1.20%
2025-07-23 $49.96 $49.70 $0.26 3,079,368.0 +1.53%
2025-07-22 $49.27 $48.18 $1.09 6,142,357.0 +1.09%
2025-07-21 $49.24 $48.51 $0.73 4,702,528.0 +0.04%
2025-07-18 $49.68 $48.44 $1.24 9,468,332.0 -0.49%
2025-07-17 $49.40 $46.94 $2.46 13,406,095.0 +3.94%
2025-07-16 $47.14 $46.08 $1.06 6,476,617.0 +0.60%
2025-07-15 $47.91 $46.64 $1.27 5,823,615.0 -2.49%
2025-07-14 $47.92 $47.35 $0.57 4,945,466.0 +0.44%
2025-07-11 $47.89 $47.27 $0.62 3,356,874.0 -0.48%
2025-07-10 $48.12 $47.28 $0.845 4,852,675.0 +1.10%
2025-07-09 $48.16 $47.05 $1.11 7,334,362.0 -0.32%
2025-07-08 $48.08 $47.06 $1.02 7,949,931.0 +1.00%
2025-07-07 $47.84 $46.75 $1.09 4,755,708.0 -1.38%
2025-07-03 $47.92 $47.24 $0.685 3,302,694.0 +1.47%
2025-07-02 $47.08 $46.01 $1.07 5,411,593.0 +2.02%
2025-07-01 $46.16 $44.64 $1.52 6,367,019.0 +3.02%
2025-06-30 $45.15 $44.58 $0.57 7,337,033.0 +0.72%
2025-06-27 $44.60 $44.03 $0.565 7,356,792.0 +0.70%
2025-06-26 $44.23 $43.33 $0.90 4,703,592.0 +2.32%
2025-06-25 $43.18 $42.67 $0.51 3,008,820.0 +0.47%

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
2025-07 $49.98 $44.64 $5.34 102,790,446.0 +10.12%
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%
banks_regional NU
$12.75
price down icon 1.62%
banks_regional NWG
$13.57
price down icon 1.60%
banks_regional DB
$33.73
price up icon 7.83%
banks_regional TFC
$45.48
price down icon 0.74%
banks_regional LYG
$4.24
price down icon 1.17%
banks_regional USB
$46.06
price down icon 0.50%
Kapitalisierung:     |  Volumen (24h):