Börse:
69,774$
1,25%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
69,694$
Ask:
69,853$
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 69,19 | 69,99 | 68,85 | 68,91 | -0,89% | 19.056.852,00 |
| 01.03.2021 | 68,28 | 69,97 | 68,04 | 69,53 | 5,54% | 27.935.981,00 |
| 26.02.2021 | 66,78 | 67,60 | 65,54 | 65,88 | -2,27% | 24.182.191,00 |
| 25.02.2021 | 69,04 | 69,38 | 66,89 | 67,41 | -1,73% | 25.206.087,00 |
| 24.02.2021 | 67,17 | 68,68 | 67,00 | 68,60 | 2,79% | 20.752.879,00 |
| 23.02.2021 | 65,59 | 66,92 | 64,86 | 66,74 | 1,86% | 26.712.054,00 |
| 22.02.2021 | 65,40 | 66,90 | 65,29 | 65,52 | -0,40% | 23.120.674,00 |
| 19.02.2021 | 64,16 | 65,99 | 64,05 | 65,78 | 3,62% | 20.456.223,00 |
| 18.02.2021 | 64,30 | 64,55 | 63,09 | 63,48 | -1,98% | 14.833.206,00 |
| 17.02.2021 | 63,80 | 64,91 | 63,45 | 64,76 | 1,00% | 20.287.444,00 |
| 16.02.2021 | 64,92 | 65,07 | 63,84 | 64,12 | 0,77% | 19.065.436,00 |
| 12.02.2021 | 62,92 | 64,02 | 62,89 | 63,63 | 0,68% | 12.174.560,00 |
| 11.02.2021 | 63,60 | 63,87 | 61,93 | 63,20 | -0,66% | 12.108.275,00 |
| 10.02.2021 | 63,48 | 63,99 | 62,98 | 63,62 | 0,79% | 12.680.710,00 |
| 09.02.2021 | 63,70 | 63,87 | 62,52 | 63,12 | -0,83% | 12.336.946,00 |
| 08.02.2021 | 63,09 | 63,71 | 62,85 | 63,65 | 1,71% | 15.055.448,00 |
| 05.02.2021 | 62,99 | 63,08 | 62,07 | 62,58 | 0,27% | 13.351.499,00 |
| 04.02.2021 | 61,57 | 62,63 | 61,42 | 62,41 | 2,14% | 16.193.461,00 |
| 03.02.2021 | 59,41 | 61,15 | 59,32 | 61,10 | 2,55% | 18.730.596,00 |
| 02.02.2021 | 59,60 | 60,25 | 59,30 | 59,58 | 1,97% | 18.693.380,00 |
| 01.02.2021 | 58,66 | 58,67 | 57,40 | 58,43 | 0,76% | 16.073.001,00 |
| 29.01.2021 | 59,96 | 60,20 | 57,69 | 57,99 | -3,89% | 26.954.038,00 |
| 28.01.2021 | 60,15 | 61,06 | 59,63 | 60,34 | 1,58% | 19.892.242,00 |
| 27.01.2021 | 59,90 | 60,00 | 58,53 | 59,40 | -2,48% | 24.657.198,00 |
| 26.01.2021 | 61,20 | 61,24 | 60,09 | 60,91 | 0,58% | 18.760.885,00 |
| 25.01.2021 | 60,67 | 60,77 | 59,17 | 60,56 | -1,26% | 25.754.124,00 |
| 22.01.2021 | 60,94 | 61,83 | 60,19 | 61,33 | -0,87% | 24.740.399,00 |
| 21.01.2021 | 63,21 | 63,34 | 61,74 | 61,87 | -2,18% | 19.416.248,00 |
| 20.01.2021 | 63,75 | 63,82 | 62,84 | 63,25 | -0,69% | 17.448.891,00 |
| 19.01.2021 | 65,20 | 65,25 | 62,91 | 63,69 | -0,84% | 27.022.421,00 |
| 15.01.2021 | 67,37 | 67,65 | 64,09 | 64,23 | -6,93% | 38.243.793,00 |
| 14.01.2021 | 67,52 | 69,43 | 67,17 | 69,01 | 3,22% | 29.108.871,00 |
| 13.01.2021 | 67,00 | 67,22 | 65,99 | 66,86 | 0,28% | 18.541.850,00 |
| 12.01.2021 | 67,49 | 67,74 | 66,24 | 66,67 | 0,35% | 20.162.825,00 |
| 11.01.2021 | 64,58 | 66,62 | 64,33 | 66,44 | 1,64% | 20.460.269,00 |
| 08.01.2021 | 66,21 | 66,21 | 64,34 | 65,37 | -0,98% | 20.747.754,00 |
| 07.01.2021 | 67,07 | 68,10 | 66,01 | 66,02 | 1,18% | 24.161.020,00 |
| 06.01.2021 | 64,49 | 66,60 | 63,95 | 65,25 | 5,75% | 38.106.606,00 |
| 05.01.2021 | 60,35 | 62,00 | 60,02 | 61,70 | 2,59% | 20.213.115,00 |
| 04.01.2021 | 61,59 | 61,71 | 59,73 | 60,14 | -2,47% | 21.286.201,00 |
| 31.12.2020 | 60,67 | 61,85 | 60,53 | 61,66 | 1,31% | 12.500.739,00 |
| 30.12.2020 | 60,91 | 61,27 | 60,67 | 60,86 | -0,08% | 10.770.738,00 |
| 29.12.2020 | 61,15 | 61,40 | 60,55 | 60,91 | -0,36% | 10.800.421,00 |
| 28.12.2020 | 60,62 | 61,93 | 60,49 | 61,13 | 0,92% | 14.414.606,00 |
| 24.12.2020 | 60,93 | 61,09 | 59,88 | 60,57 | -0,35% | 6.824.395,00 |
| 23.12.2020 | 60,00 | 61,31 | 59,79 | 60,78 | 2,56% | 16.579.055,00 |
| 22.12.2020 | 61,10 | 61,14 | 59,16 | 59,26 | -3,22% | 17.880.992,00 |
| 21.12.2020 | 60,35 | 61,82 | 59,81 | 61,23 | 3,67% | 31.906.138,00 |
| 18.12.2020 | 60,30 | 60,30 | 58,71 | 59,06 | -1,65% | 28.712.696,00 |
| 17.12.2020 | 60,00 | 60,29 | 59,57 | 60,05 | 0,50% | 18.229.879,00 |
| 16.12.2020 | 60,07 | 60,14 | 59,36 | 59,75 | 0,13% | 14.988.336,00 |
| 15.12.2020 | 58,74 | 59,86 | 58,57 | 59,67 | 1,58% | 16.154.763,00 |
| 14.12.2020 | 60,00 | 60,26 | 58,73 | 58,74 | -0,32% | 19.688.272,00 |
| 11.12.2020 | 59,80 | 59,81 | 58,18 | 58,93 | -2,60% | 20.960.043,00 |
| 10.12.2020 | 58,04 | 60,79 | 58,01 | 60,50 | 2,63% | 25.866.615,00 |
| 09.12.2020 | 59,16 | 59,55 | 58,30 | 58,95 | 1,01% | 27.278.199,00 |
| 08.12.2020 | 57,48 | 58,40 | 57,36 | 58,36 | 0,40% | 15.511.686,00 |
| 07.12.2020 | 58,15 | 58,61 | 57,28 | 58,13 | -0,84% | 21.280.902,00 |
| 04.12.2020 | 57,56 | 58,82 | 57,31 | 58,62 | 3,61% | 24.695.961,00 |
| 03.12.2020 | 57,38 | 57,45 | 56,20 | 56,58 | -1,08% | 18.776.122,00 |
| 02.12.2020 | 55,36 | 57,42 | 55,25 | 57,20 | 3,12% | 26.796.768,00 |
| 01.12.2020 | 56,55 | 56,74 | 55,40 | 55,47 | 0,73% | 23.521.037,00 |
| 30.11.2020 | 56,14 | 56,54 | 55,00 | 55,07 | -2,82% | 23.359.263,00 |
| 27.11.2020 | 57,00 | 57,24 | 56,12 | 56,67 | -0,68% | 14.257.006,00 |
| 25.11.2020 | 56,27 | 57,16 | 55,33 | 57,06 | 0,00% | 28.250.530,00 |
| 24.11.2020 | 54,48 | 57,14 | 54,48 | 57,06 | 7,05% | 32.640.696,00 |
| 23.11.2020 | 52,51 | 53,63 | 52,29 | 53,30 | 3,19% | 28.923.234,00 |
| 20.11.2020 | 51,83 | 52,11 | 51,19 | 51,65 | -0,94% | 15.478.491,00 |
| 19.11.2020 | 51,60 | 52,32 | 50,95 | 52,14 | 2,14% | 20.262.350,00 |
| 18.11.2020 | 51,09 | 52,65 | 51,01 | 51,05 | 0,63% | 25.823.970,00 |
| 17.11.2020 | 49,84 | 50,93 | 49,48 | 50,73 | 0,65% | 18.969.994,00 |
| 16.11.2020 | 50,41 | 51,02 | 49,86 | 50,40 | 3,58% | 26.699.359,00 |
| 13.11.2020 | 48,65 | 49,07 | 48,40 | 48,66 | 0,79% | 18.645.634,00 |
| 12.11.2020 | 47,97 | 48,41 | 47,71 | 48,28 | -1,33% | 28.465.644,00 |
| 11.11.2020 | 47,90 | 49,29 | 47,68 | 48,93 | 2,69% | 29.719.617,00 |
| 10.11.2020 | 48,31 | 48,75 | 47,45 | 47,65 | 0,02% | 33.275.846,00 |
| 09.11.2020 | 46,87 | 48,78 | 46,26 | 47,64 | 11,54% | 56.895.239,00 |
| 06.11.2020 | 43,51 | 43,61 | 42,50 | 42,71 | -0,84% | 17.705.227,00 |
| 05.11.2020 | 42,34 | 43,58 | 42,18 | 43,07 | 2,35% | 24.945.084,00 |
| 04.11.2020 | 42,53 | 43,41 | 41,90 | 42,08 | -3,33% | 25.956.392,00 |
| 03.11.2020 | 43,30 | 44,02 | 43,06 | 43,53 | 3,13% | 29.985.232,00 |
| 02.11.2020 | 41,86 | 42,67 | 41,20 | 42,21 | 1,91% | 24.310.834,00 |
| 30.10.2020 | 41,03 | 41,54 | 40,49 | 41,42 | -0,58% | 26.971.113,00 |
| 29.10.2020 | 41,13 | 42,15 | 40,71 | 41,66 | 1,29% | 23.351.024,00 |
| 28.10.2020 | 40,97 | 41,59 | 40,75 | 41,13 | -1,79% | 27.485.036,00 |
| 27.10.2020 | 43,04 | 43,04 | 41,87 | 41,88 | -3,19% | 24.251.710,00 |
| 26.10.2020 | 43,36 | 43,40 | 42,81 | 43,26 | -1,57% | 24.928.127,00 |
| 23.10.2020 | 44,21 | 44,57 | 43,67 | 43,95 | 0,00% | 18.486.488,00 |
| 22.10.2020 | 42,89 | 43,99 | 42,66 | 43,95 | 2,19% | 21.341.207,00 |
| 21.10.2020 | 43,46 | 43,73 | 42,90 | 43,01 | -1,17% | 19.816.327,00 |
| 20.10.2020 | 43,37 | 44,08 | 43,34 | 43,52 | 1,45% | 21.255.916,00 |
| 19.10.2020 | 43,35 | 43,39 | 42,81 | 42,90 | -0,67% | 22.793.574,00 |
| 16.10.2020 | 43,68 | 43,88 | 43,08 | 43,19 | -0,96% | 26.007.087,00 |
| 15.10.2020 | 42,54 | 43,64 | 42,25 | 43,61 | 1,35% | 26.408.021,00 |
| 14.10.2020 | 43,52 | 44,24 | 43,00 | 43,03 | -1,49% | 30.300.888,00 |
| 13.10.2020 | 46,12 | 46,12 | 43,55 | 43,68 | -4,80% | 49.899.070,00 |
| 12.10.2020 | 45,09 | 45,99 | 44,95 | 45,88 | 2,11% | 24.070.168,00 |
| 09.10.2020 | 45,01 | 45,59 | 44,69 | 44,93 | 0,47% | 25.595.564,00 |
| 08.10.2020 | 44,91 | 45,17 | 44,28 | 44,72 | -0,27% | 28.630.723,00 |
| 07.10.2020 | 45,02 | 45,63 | 44,61 | 44,84 | 0,97% | 22.135.786,00 |