Börse:
76,263$
1,58%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
76,263$
Ask:
76,263$
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 76,61 | 76,77 | 74,67 | 75,16 | -1,73% | 18.117.272,00 |
| 11.06.2021 | 77,00 | 77,19 | 76,10 | 76,48 | -0,53% | 18.043.544,00 |
| 10.06.2021 | 79,04 | 79,29 | 76,83 | 76,89 | -1,60% | 15.277.433,00 |
| 09.06.2021 | 78,67 | 78,78 | 77,76 | 78,14 | -1,19% | 13.778.440,00 |
| 08.06.2021 | 78,30 | 79,42 | 77,71 | 79,08 | -0,29% | 15.399.063,00 |
| 07.06.2021 | 79,62 | 79,65 | 79,02 | 79,31 | -0,23% | 12.670.074,00 |
| 04.06.2021 | 79,69 | 79,87 | 78,81 | 79,49 | -0,18% | 13.806.958,00 |
| 03.06.2021 | 79,71 | 80,29 | 79,42 | 79,63 | -0,29% | 22.255.785,00 |
| 02.06.2021 | 80,10 | 80,29 | 79,38 | 79,86 | 0,13% | 15.285.588,00 |
| 01.06.2021 | 79,49 | 80,09 | 79,34 | 79,76 | 1,33% | 15.450.506,00 |
| 28.05.2021 | 78,66 | 78,97 | 77,91 | 78,71 | -0,06% | 14.394.377,00 |
| 27.05.2021 | 78,52 | 79,11 | 77,95 | 78,76 | 1,60% | 17.466.971,00 |
| 26.05.2021 | 77,21 | 77,90 | 76,68 | 77,52 | 0,31% | 15.243.442,00 |
| 25.05.2021 | 78,20 | 79,28 | 77,19 | 77,28 | -0,96% | 20.015.794,00 |
| 24.05.2021 | 77,83 | 78,36 | 77,47 | 78,03 | 0,49% | 16.711.847,00 |
| 21.05.2021 | 76,50 | 77,81 | 76,41 | 77,65 | 1,90% | 18.544.495,00 |
| 20.05.2021 | 76,17 | 76,64 | 75,36 | 76,20 | -0,34% | 15.244.291,00 |
| 19.05.2021 | 75,62 | 76,65 | 74,73 | 76,46 | -0,21% | 23.283.609,00 |
| 18.05.2021 | 77,38 | 77,69 | 76,57 | 76,62 | -1,03% | 13.532.572,00 |
| 17.05.2021 | 76,33 | 77,47 | 76,10 | 77,42 | 1,12% | 14.419.811,00 |
| 14.05.2021 | 75,68 | 76,77 | 75,66 | 76,56 | 1,69% | 14.064.682,00 |
| 13.05.2021 | 73,88 | 75,88 | 73,80 | 75,29 | 1,43% | 18.309.493,00 |
| 12.05.2021 | 75,94 | 76,40 | 73,90 | 74,23 | -0,85% | 19.384.862,00 |
| 11.05.2021 | 74,50 | 75,57 | 73,91 | 74,87 | -0,35% | 21.521.235,00 |
| 10.05.2021 | 75,36 | 76,84 | 75,11 | 75,13 | 0,07% | 19.014.895,00 |
| 07.05.2021 | 73,43 | 75,11 | 73,22 | 75,08 | 0,40% | 16.672.138,00 |
| 06.05.2021 | 73,64 | 74,94 | 73,42 | 74,78 | 1,45% | 19.253.140,00 |
| 05.05.2021 | 72,61 | 73,81 | 73,09 | 73,71 | 1,91% | 12.021.063,00 |
| 04.05.2021 | 71,24 | 72,40 | 70,63 | 72,33 | 0,86% | 23.005.025,00 |
| 03.05.2021 | 72,02 | 72,45 | 71,39 | 71,71 | 0,66% | 16.010.038,00 |
| 30.04.2021 | 72,69 | 72,74 | 71,09 | 71,24 | -3,52% | 23.496.789,00 |
| 29.04.2021 | 73,76 | 74,02 | 72,88 | 73,84 | 1,28% | 20.534.019,00 |
| 28.04.2021 | 73,37 | 73,64 | 72,73 | 72,91 | -0,11% | 14.398.834,00 |
| 27.04.2021 | 72,50 | 73,10 | 72,36 | 72,99 | 1,09% | 13.204.229,00 |
| 26.04.2021 | 71,73 | 72,81 | 71,61 | 72,20 | 1,15% | 13.056.446,00 |
| 23.04.2021 | 69,84 | 71,54 | 69,51 | 71,38 | 2,25% | 18.609.252,00 |
| 22.04.2021 | 70,43 | 70,75 | 69,67 | 69,81 | -1,19% | 15.958.013,00 |
| 21.04.2021 | 69,13 | 70,71 | 68,41 | 70,65 | 1,23% | 16.130.286,00 |
| 20.04.2021 | 71,55 | 71,55 | 69,27 | 69,79 | -3,24% | 21.929.460,00 |
| 19.04.2021 | 72,71 | 72,84 | 71,95 | 72,13 | -0,44% | 19.571.494,00 |
| 16.04.2021 | 73,32 | 73,57 | 71,69 | 72,45 | -0,12% | 28.319.801,00 |
| 15.04.2021 | 74,45 | 74,73 | 71,76 | 72,54 | -0,51% | 30.658.599,00 |
| 14.04.2021 | 71,74 | 73,29 | 71,38 | 72,91 | 1,18% | 19.372.804,00 |
| 13.04.2021 | 72,30 | 72,42 | 71,07 | 72,06 | -0,87% | 15.960.671,00 |
| 12.04.2021 | 72,62 | 72,80 | 72,14 | 72,69 | 0,37% | 11.914.556,00 |
| 09.04.2021 | 72,81 | 73,01 | 72,01 | 72,42 | 0,12% | 14.537.789,00 |
| 08.04.2021 | 72,15 | 72,53 | 71,09 | 72,33 | -0,50% | 13.616.912,00 |
| 07.04.2021 | 72,92 | 73,12 | 71,95 | 72,69 | 0,12% | 13.958.812,00 |
| 06.04.2021 | 72,37 | 73,07 | 72,05 | 72,60 | -0,21% | 12.857.665,00 |
| 05.04.2021 | 74,07 | 74,34 | 72,44 | 72,75 | -0,53% | 16.077.814,00 |
| 01.04.2021 | 72,22 | 73,29 | 72,22 | 73,14 | 0,54% | 15.251.272,00 |
| 31.03.2021 | 72,71 | 73,83 | 72,46 | 72,75 | -0,29% | 15.034.770,00 |
| 30.03.2021 | 72,00 | 73,22 | 72,00 | 72,96 | 1,93% | 15.546.941,00 |
| 29.03.2021 | 71,55 | 72,15 | 70,37 | 71,58 | -1,97% | 17.744.196,00 |
| 26.03.2021 | 72,57 | 73,24 | 72,00 | 73,02 | 1,81% | 15.716.614,00 |
| 25.03.2021 | 69,83 | 71,92 | 69,15 | 71,72 | 2,34% | 18.357.283,00 |
| 24.03.2021 | 71,69 | 72,48 | 70,06 | 70,08 | -1,17% | 17.089.617,00 |
| 23.03.2021 | 71,30 | 72,64 | 70,51 | 70,91 | -1,46% | 16.238.699,00 |
| 22.03.2021 | 72,29 | 72,60 | 71,64 | 71,96 | -1,44% | 15.039.981,00 |
| 19.03.2021 | 73,20 | 73,58 | 71,52 | 73,01 | -1,12% | 24.079.436,00 |
| 18.03.2021 | 74,43 | 76,13 | 73,45 | 73,84 | 0,33% | 23.857.885,00 |
| 17.03.2021 | 73,93 | 74,34 | 72,74 | 73,60 | 0,37% | 19.337.521,00 |
| 16.03.2021 | 73,52 | 73,63 | 72,32 | 73,33 | -1,20% | 15.834.756,00 |
| 15.03.2021 | 75,51 | 75,59 | 73,28 | 74,22 | -1,28% | 18.936.368,00 |
| 12.03.2021 | 74,42 | 75,25 | 74,10 | 75,18 | 2,55% | 17.210.559,00 |
| 11.03.2021 | 73,48 | 74,28 | 72,55 | 73,31 | -0,60% | 17.385.911,00 |
| 10.03.2021 | 71,29 | 73,88 | 71,20 | 73,75 | 3,89% | 21.223.506,00 |
| 09.03.2021 | 70,91 | 72,49 | 70,04 | 70,99 | -1,70% | 24.041.257,00 |
| 08.03.2021 | 71,07 | 72,84 | 70,86 | 72,22 | 2,83% | 27.269.513,00 |
| 05.03.2021 | 70,84 | 71,27 | 68,44 | 70,23 | 0,60% | 25.239.038,00 |
| 04.03.2021 | 70,18 | 71,78 | 67,89 | 69,81 | -0,81% | 28.311.816,00 |
| 03.03.2021 | 69,49 | 71,49 | 69,30 | 70,38 | 2,13% | 25.029.535,00 |
| 02.03.2021 | 69,19 | 69,99 | 68,85 | 68,91 | -0,91% | 19.056.852,00 |
| 01.03.2021 | 68,49 | 69,99 | 67,98 | 69,54 | 5,56% | 27.935.981,00 |
| 26.02.2021 | 66,78 | 67,60 | 65,54 | 65,88 | -2,27% | 23.788.243,00 |
| 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 |