Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 65,68 | 67,05 | 0,00 | 65,87 | -2,27% | - |
25.02.2021 | 68,77 | 68,98 | 0,00 | 67,40 | -1,75% | - |
24.02.2021 | 67,25 | 68,68 | 0,00 | 68,60 | 2,79% | - |
23.02.2021 | 65,97 | 66,92 | 0,00 | 66,74 | 1,85% | - |
22.02.2021 | 66,68 | 66,85 | 65,30 | 65,53 | -0,40% | - |
19.02.2021 | 64,42 | 65,99 | 64,23 | 65,79 | 3,61% | - |
18.02.2021 | 63,65 | 63,84 | 63,10 | 63,49 | -1,98% | - |
17.02.2021 | 64,48 | 64,90 | 64,08 | 64,77 | 1,01% | - |
16.02.2021 | 64,39 | 64,50 | 63,84 | 64,13 | 0,80% | - |
12.02.2021 | 63,82 | 64,03 | 63,26 | 63,62 | 0,67% | - |
11.02.2021 | 63,34 | 63,36 | 61,93 | 63,19 | -0,68% | - |
10.02.2021 | 63,17 | 63,92 | 0,00 | 63,63 | 0,80% | - |
09.02.2021 | 62,74 | 63,49 | 62,67 | 63,12 | -0,87% | - |
08.02.2021 | 63,30 | 63,71 | 62,86 | 63,68 | 1,75% | - |
05.02.2021 | 62,58 | 63,00 | 62,37 | 62,58 | 0,27% | - |
04.02.2021 | 62,44 | 62,63 | 61,89 | 62,41 | 2,14% | - |
03.02.2021 | 59,91 | 61,13 | 59,67 | 61,10 | 2,53% | - |
02.02.2021 | 59,60 | 59,60 | 59,59 | 59,59 | 2,00% | - |
01.02.2021 | 57,88 | 58,66 | 57,42 | 58,42 | 0,75% | - |
29.01.2021 | 59,28 | 59,44 | 0,00 | 57,99 | -3,89% | - |
28.01.2021 | 60,67 | 61,07 | 60,14 | 60,34 | 1,52% | - |
27.01.2021 | 59,39 | 59,87 | 59,12 | 59,43 | -2,42% | - |
26.01.2021 | 60,78 | 61,14 | 60,19 | 60,91 | 0,57% | - |
25.01.2021 | 60,05 | 60,59 | 59,18 | 60,56 | -1,26% | - |
22.01.2021 | 60,58 | 61,59 | 60,36 | 61,33 | -0,89% | - |
21.01.2021 | 62,56 | 62,60 | 61,75 | 61,88 | -2,16% | - |
20.01.2021 | 62,96 | 63,44 | 62,86 | 63,25 | -0,71% | - |
19.01.2021 | 63,12 | 64,13 | 63,07 | 63,70 | -0,83% | - |
15.01.2021 | 65,78 | 66,38 | 64,10 | 64,24 | -6,93% | - |
14.01.2021 | 68,73 | 69,42 | 68,17 | 69,02 | 3,07% | - |
13.01.2021 | 66,57 | 67,18 | 0,00 | 66,97 | 0,46% | - |
12.01.2021 | 66,91 | 67,15 | 66,24 | 66,66 | 0,28% | - |
11.01.2021 | 66,47 | 66,48 | 66,47 | 66,48 | 1,66% | - |
08.01.2021 | 64,37 | 65,53 | 64,37 | 65,39 | -0,98% | - |
07.01.2021 | 67,87 | 67,90 | 0,00 | 66,04 | 1,30% | - |
06.01.2021 | 65,19 | 65,19 | 65,19 | 65,19 | 5,64% | - |
05.01.2021 | 61,65 | 61,71 | 61,65 | 61,71 | 2,58% | - |
04.01.2021 | 60,72 | 60,73 | 59,75 | 60,16 | -2,62% | - |
31.12.2020 | 60,99 | 61,84 | 60,94 | 61,78 | 1,53% | - |
30.12.2020 | 60,94 | 61,14 | 60,70 | 60,85 | -0,07% | - |
29.12.2020 | 60,76 | 61,26 | 60,56 | 60,89 | -0,38% | - |
28.12.2020 | 61,66 | 61,75 | 61,01 | 61,12 | 5,74% | - |
24.12.2020 | 60,14 | 60,66 | 57,80 | 57,80 | -4,96% | - |
23.12.2020 | 60,82 | 60,82 | 60,81 | 60,82 | 2,79% | - |
22.12.2020 | 59,18 | 59,18 | 59,16 | 59,17 | -3,36% | - |
21.12.2020 | 61,21 | 61,23 | 61,21 | 61,22 | -1,99% | - |
18.12.2020 | 59,46 | 62,87 | 58,29 | 62,47 | 17,77% | - |
17.12.2020 | 59,95 | 60,29 | 53,04 | 53,04 | -11,81% | - |
16.12.2020 | 59,70 | 60,14 | 58,44 | 60,14 | 0,94% | - |
15.12.2020 | 58,66 | 60,79 | 57,98 | 59,58 | 1,46% | - |
14.12.2020 | 58,99 | 60,84 | 45,87 | 58,72 | -2,20% | - |
11.12.2020 | 58,88 | 60,04 | 58,18 | 60,04 | -0,69% | - |
10.12.2020 | 59,28 | 61,76 | 59,20 | 60,46 | 7,66% | - |
09.12.2020 | 59,00 | 60,30 | 56,14 | 56,16 | -3,69% | - |
08.12.2020 | 58,07 | 59,41 | 56,55 | 58,31 | 4,06% | - |
07.12.2020 | 58,17 | 59,65 | 56,03 | 56,03 | 12,57% | - |
04.12.2020 | 58,01 | 60,25 | 49,78 | 49,78 | -12,05% | - |
03.12.2020 | 56,72 | 58,41 | 55,50 | 56,60 | 1,31% | - |
02.12.2020 | 56,36 | 58,47 | 55,86 | 55,87 | 0,59% | - |
01.12.2020 | 55,49 | 57,38 | 54,44 | 55,54 | -2,91% | - |
30.11.2020 | 55,12 | 57,21 | 54,35 | 57,21 | 2,40% | - |
27.11.2020 | 56,57 | 58,07 | 55,87 | 55,87 | -2,09% | - |
25.11.2020 | 55,94 | 57,15 | 55,85 | 57,06 | -0,04% | - |
24.11.2020 | 55,64 | 57,12 | 55,03 | 57,08 | 7,10% | - |
23.11.2020 | 53,22 | 53,29 | 53,22 | 53,29 | 3,23% | - |
20.11.2020 | 51,44 | 51,85 | 51,38 | 51,63 | -0,97% | - |
19.11.2020 | 51,98 | 52,24 | 51,43 | 52,13 | 2,13% | - |
18.11.2020 | 51,06 | 51,10 | 51,05 | 51,05 | 0,58% | - |
17.11.2020 | 49,91 | 50,94 | 49,85 | 50,75 | 0,68% | - |
16.11.2020 | 50,38 | 50,41 | 50,37 | 50,41 | 3,58% | - |
13.11.2020 | 48,90 | 49,07 | 48,51 | 48,67 | 0,81% | - |
12.11.2020 | 47,97 | 48,41 | 0,00 | 48,28 | -1,42% | - |
11.11.2020 | 48,07 | 49,29 | 47,79 | 48,97 | 2,50% | - |
10.11.2020 | 0,00 | 48,75 | 0,00 | 47,78 | 0,15% | - |
09.11.2020 | 47,71 | 47,71 | 47,71 | 47,71 | 11,84% | - |
06.11.2020 | 47,72 | 52,37 | 42,51 | 42,66 | -1,07% | - |
05.11.2020 | 43,12 | 43,12 | 43,12 | 43,12 | 2,40% | - |
04.11.2020 | 42,11 | 42,11 | 42,11 | 42,11 | -3,59% | - |
03.11.2020 | 43,52 | 44,01 | 43,45 | 43,68 | 2,87% | - |
02.11.2020 | 41,67 | 42,67 | 0,00 | 42,46 | 2,83% | - |
30.10.2020 | 0,00 | 41,38 | 0,00 | 41,29 | -1,11% | - |
29.10.2020 | 41,26 | 42,15 | 40,94 | 41,75 | 1,25% | - |
28.10.2020 | 41,03 | 41,59 | 40,75 | 41,24 | -1,58% | - |
27.10.2020 | 41,88 | 41,90 | 41,87 | 41,90 | -3,23% | - |
26.10.2020 | 43,22 | 43,32 | 42,82 | 43,30 | -1,51% | - |
23.10.2020 | 0,00 | 44,50 | 0,00 | 43,96 | 0,00% | - |
22.10.2020 | 43,19 | 43,99 | 42,96 | 43,96 | 2,24% | - |
21.10.2020 | 43,24 | 43,73 | 42,91 | 43,00 | -1,19% | - |
20.10.2020 | 0,00 | 44,08 | 0,00 | 43,52 | 1,54% | - |
19.10.2020 | 0,00 | 43,26 | 0,00 | 42,86 | -0,79% | - |
16.10.2020 | 43,57 | 43,70 | 43,09 | 43,20 | -0,92% | - |
15.10.2020 | 42,73 | 43,64 | 42,71 | 43,60 | 1,30% | - |
14.10.2020 | 0,00 | 43,89 | 0,00 | 43,04 | -1,56% | - |
13.10.2020 | 45,20 | 45,39 | 43,56 | 43,72 | -4,69% | - |
12.10.2020 | 0,00 | 45,99 | 0,00 | 45,87 | 2,14% | - |
09.10.2020 | 45,31 | 45,45 | 44,70 | 44,91 | 0,42% | - |
08.10.2020 | 0,00 | 45,15 | 0,00 | 44,72 | -0,19% | - |
07.10.2020 | 45,13 | 45,35 | 44,62 | 44,80 | 0,73% | - |
06.10.2020 | 44,48 | 44,48 | 44,48 | 44,48 | -0,99% | - |
05.10.2020 | 0,00 | 45,23 | 0,00 | 44,92 | 2,83% | - |