63,239$
0,78%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 62,73 | 63,37 | 62,58 | 63,24 | 0,78% | 19.011.955,00 |
27.03.2024 | 62,03 | 62,76 | 61,72 | 62,75 | 1,77% | 16.684.396,00 |
26.03.2024 | 61,15 | 61,95 | 61,00 | 61,66 | 1,16% | 17.947.413,00 |
25.03.2024 | 60,89 | 61,52 | 60,58 | 60,95 | 0,21% | 12.040.348,00 |
22.03.2024 | 61,04 | 61,67 | 60,58 | 60,82 | -0,83% | 16.206.751,00 |
21.03.2024 | 60,31 | 61,55 | 60,31 | 61,33 | 2,00% | 17.892.063,00 |
20.03.2024 | 58,49 | 60,34 | 58,46 | 60,13 | 2,16% | 20.269.922,00 |
19.03.2024 | 58,59 | 59,32 | 58,54 | 58,86 | 0,39% | 13.455.324,00 |
18.03.2024 | 57,85 | 58,66 | 57,56 | 58,63 | 1,77% | 13.994.637,00 |
15.03.2024 | 56,45 | 57,75 | 56,45 | 57,61 | 0,91% | 26.164.256,00 |
14.03.2024 | 58,33 | 58,67 | 56,64 | 57,09 | -1,16% | 18.833.597,00 |
13.03.2024 | 57,50 | 58,37 | 57,46 | 57,76 | 0,54% | 12.982.774,00 |
12.03.2024 | 57,51 | 57,93 | 57,08 | 57,45 | 0,07% | 10.953.989,00 |
11.03.2024 | 57,15 | 57,54 | 56,63 | 57,41 | -0,17% | 9.176.946,00 |
08.03.2024 | 58,04 | 58,39 | 57,26 | 57,51 | -0,36% | 13.028.024,00 |
07.03.2024 | 57,54 | 58,12 | 57,03 | 57,72 | 0,75% | 14.720.287,00 |
06.03.2024 | 57,07 | 57,55 | 56,01 | 57,29 | 1,83% | 17.845.039,00 |
05.03.2024 | 55,75 | 57,56 | 55,75 | 56,26 | 0,21% | 19.653.931,00 |
04.03.2024 | 55,41 | 56,57 | 55,29 | 56,14 | 0,97% | 14.314.661,00 |
01.03.2024 | 55,48 | 55,95 | 55,07 | 55,60 | 0,20% | 12.922.423,00 |
29.02.2024 | 55,50 | 55,65 | 54,64 | 55,49 | 0,80% | 23.744.567,00 |
28.02.2024 | 55,52 | 56,18 | 54,99 | 55,05 | -1,18% | 13.448.113,00 |
27.02.2024 | 55,68 | 55,92 | 55,22 | 55,71 | 0,63% | 11.039.310,00 |
26.02.2024 | 55,96 | 56,51 | 55,34 | 55,36 | -1,02% | 12.307.134,00 |
23.02.2024 | 55,99 | 56,34 | 55,75 | 55,93 | 0,05% | 11.668.949,00 |
22.02.2024 | 55,44 | 56,47 | 55,41 | 55,90 | 1,03% | 12.904.811,00 |
21.02.2024 | 55,26 | 55,46 | 54,98 | 55,33 | -0,16% | 9.321.816,00 |
20.02.2024 | 54,58 | 55,66 | 54,36 | 55,42 | 1,04% | 16.537.859,00 |
16.02.2024 | 54,96 | 55,20 | 54,55 | 54,85 | -0,65% | 11.527.524,00 |
15.02.2024 | 54,22 | 55,48 | 54,14 | 55,21 | 2,28% | 16.865.018,00 |
14.02.2024 | 53,29 | 54,10 | 53,59 | 53,98 | 2,31% | 14.891.947,00 |
13.02.2024 | 53,29 | 53,46 | 52,24 | 52,76 | -2,15% | 17.672.137,00 |
12.02.2024 | 53,57 | 54,54 | 53,00 | 53,92 | -0,13% | 17.162.325,00 |
09.02.2024 | 54,29 | 54,44 | 53,53 | 53,99 | -0,55% | 13.843.255,00 |
08.02.2024 | 54,18 | 54,49 | 53,59 | 54,29 | -0,46% | 15.822.231,00 |
07.02.2024 | 54,50 | 54,70 | 53,77 | 54,54 | 0,35% | 13.383.314,00 |
06.02.2024 | 54,38 | 54,97 | 54,11 | 54,35 | -0,28% | 14.851.511,00 |
05.02.2024 | 54,94 | 55,14 | 54,11 | 54,50 | -1,87% | 14.040.642,00 |
02.02.2024 | 55,60 | 55,98 | 54,99 | 55,54 | -0,93% | 19.283.056,00 |
01.02.2024 | 56,02 | 56,59 | 54,85 | 56,06 | -0,20% | 21.178.705,00 |
31.01.2024 | 56,74 | 57,95 | 56,14 | 56,17 | -1,61% | 28.967.819,00 |
30.01.2024 | 55,04 | 57,20 | 55,01 | 57,09 | 5,51% | 40.086.063,00 |
29.01.2024 | 53,47 | 54,23 | 53,44 | 54,11 | 0,82% | 12.158.309,00 |
26.01.2024 | 53,86 | 53,99 | 53,61 | 53,67 | -0,11% | 14.041.159,00 |
25.01.2024 | 53,40 | 53,77 | 53,04 | 53,73 | 0,88% | 15.634.027,00 |
24.01.2024 | 53,54 | 53,65 | 52,99 | 53,26 | -0,08% | 14.402.176,00 |
23.01.2024 | 52,91 | 53,41 | 52,59 | 53,30 | 0,87% | 12.962.518,00 |
22.01.2024 | 51,99 | 53,10 | 51,95 | 52,84 | 2,56% | 21.573.191,00 |
19.01.2024 | 51,12 | 51,68 | 50,62 | 51,52 | 0,80% | 18.210.995,00 |
18.01.2024 | 51,45 | 51,58 | 50,51 | 51,11 | -0,49% | 15.788.149,00 |
17.01.2024 | 51,11 | 51,69 | 51,00 | 51,36 | -0,98% | 17.393.463,00 |
16.01.2024 | 51,78 | 52,22 | 50,87 | 51,87 | -1,43% | 21.209.447,00 |
12.01.2024 | 52,30 | 53,85 | 51,27 | 52,62 | 1,04% | 37.907.972,00 |
11.01.2024 | 51,84 | 52,14 | 51,26 | 52,08 | -1,77% | 25.444.369,00 |
10.01.2024 | 53,05 | 53,22 | 52,61 | 53,02 | -0,86% | 16.532.723,00 |
09.01.2024 | 53,85 | 53,91 | 53,27 | 53,48 | -0,98% | 17.237.424,00 |
08.01.2024 | 53,99 | 54,09 | 53,02 | 54,01 | -0,59% | 17.359.547,00 |
05.01.2024 | 54,03 | 54,67 | 53,89 | 54,33 | 1,04% | 17.782.199,00 |
04.01.2024 | 53,92 | 54,75 | 53,66 | 53,77 | 0,24% | 23.714.314,00 |
03.01.2024 | 53,25 | 54,37 | 52,23 | 53,64 | 1,13% | 30.897.602,00 |
02.01.2024 | 51,30 | 53,15 | 51,19 | 53,04 | 3,11% | 24.784.893,00 |
29.12.2023 | 51,56 | 51,61 | 51,22 | 51,44 | -0,16% | 13.149.408,00 |
28.12.2023 | 51,40 | 51,80 | 51,40 | 51,52 | 0,12% | 10.218.453,00 |
27.12.2023 | 51,14 | 51,58 | 50,93 | 51,46 | 0,23% | 9.901.341,00 |
26.12.2023 | 50,88 | 51,53 | 50,79 | 51,34 | 0,94% | 11.501.461,00 |
22.12.2023 | 50,73 | 51,26 | 50,69 | 50,86 | 0,51% | 14.440.560,00 |
21.12.2023 | 50,41 | 50,67 | 49,97 | 50,60 | 1,06% | 13.089.002,00 |
20.12.2023 | 50,70 | 51,09 | 49,87 | 50,07 | -1,69% | 17.452.141,00 |
19.12.2023 | 49,42 | 51,31 | 49,17 | 50,93 | 2,56% | 23.161.469,00 |
18.12.2023 | 50,16 | 50,56 | 49,55 | 49,66 | -0,34% | 17.871.427,00 |
15.12.2023 | 49,69 | 50,10 | 49,20 | 49,83 | -0,82% | 35.156.095,00 |
14.12.2023 | 50,01 | 51,55 | 50,01 | 50,24 | 1,82% | 51.664.932,00 |
13.12.2023 | 48,00 | 49,53 | 47,86 | 49,34 | 2,66% | 22.212.516,00 |
12.12.2023 | 48,01 | 48,11 | 47,71 | 48,06 | -0,19% | 14.735.641,00 |
11.12.2023 | 48,75 | 48,95 | 48,12 | 48,15 | -1,51% | 17.665.961,00 |
08.12.2023 | 48,51 | 49,17 | 48,42 | 48,89 | 0,80% | 17.591.580,00 |
07.12.2023 | 47,94 | 48,76 | 47,78 | 48,50 | 1,34% | 14.896.780,00 |
06.12.2023 | 47,80 | 49,12 | 47,78 | 47,86 | 2,48% | 33.903.389,00 |
05.12.2023 | 46,79 | 47,38 | 46,41 | 46,70 | -1,41% | 14.813.061,00 |
04.12.2023 | 46,79 | 47,48 | 46,70 | 47,37 | 0,30% | 19.351.023,00 |
01.12.2023 | 46,00 | 47,26 | 45,89 | 47,23 | 2,45% | 20.053.403,00 |
30.11.2023 | 45,79 | 46,17 | 45,58 | 46,10 | 0,77% | 16.249.022,00 |
29.11.2023 | 45,23 | 46,03 | 45,16 | 45,75 | 1,98% | 14.027.641,00 |
28.11.2023 | 45,03 | 45,04 | 44,56 | 44,86 | -0,49% | 14.064.719,00 |
27.11.2023 | 44,96 | 45,19 | 44,86 | 45,08 | -0,33% | 14.679.737,00 |
24.11.2023 | 44,89 | 45,52 | 44,84 | 45,23 | 0,47% | 5.940.961,00 |
22.11.2023 | 45,31 | 45,32 | 44,84 | 45,02 | -0,16% | 9.441.487,00 |
21.11.2023 | 45,12 | 45,33 | 44,70 | 45,09 | -0,38% | 14.466.693,00 |
20.11.2023 | 45,28 | 45,74 | 45,21 | 45,26 | -0,22% | 19.673.180,00 |
17.11.2023 | 44,94 | 45,39 | 44,65 | 45,36 | 1,54% | 15.576.302,00 |
16.11.2023 | 44,76 | 45,10 | 44,32 | 44,67 | -0,47% | 14.744.762,00 |
15.11.2023 | 44,48 | 45,22 | 44,48 | 44,88 | 1,17% | 18.894.864,00 |
14.11.2023 | 43,11 | 44,77 | 43,10 | 44,36 | 3,89% | 26.218.539,00 |
13.11.2023 | 41,96 | 42,91 | 41,93 | 42,70 | 1,47% | 16.332.059,00 |
10.11.2023 | 41,70 | 42,15 | 41,47 | 42,08 | 1,40% | 11.915.947,00 |
09.11.2023 | 42,08 | 42,28 | 41,29 | 41,50 | -0,77% | 19.128.354,00 |
08.11.2023 | 41,85 | 42,16 | 41,53 | 41,82 | -0,33% | 14.761.612,00 |
07.11.2023 | 41,70 | 42,16 | 41,65 | 41,96 | -0,19% | 11.463.236,00 |
06.11.2023 | 42,37 | 42,37 | 41,76 | 42,04 | -0,52% | 20.843.939,00 |
03.11.2023 | 41,56 | 42,47 | 41,54 | 42,26 | 2,20% | 20.287.668,00 |