61,950$
-1,37%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 62,82 | 63,16 | 61,97 | 62,00 | -1,29% | 10.158.245,00 |
06.05.2024 | 62,06 | 62,94 | 61,72 | 62,81 | 2,10% | 13.116.272,00 |
03.05.2024 | 61,51 | 62,15 | 61,41 | 61,52 | -0,03% | 11.048.877,00 |
02.05.2024 | 62,19 | 62,19 | 60,98 | 61,54 | 0,31% | 11.281.517,00 |
01.05.2024 | 61,48 | 62,27 | 60,88 | 61,35 | 0,03% | 13.156.758,00 |
30.04.2024 | 61,91 | 62,34 | 61,29 | 61,33 | -1,49% | 9.428.648,00 |
29.04.2024 | 62,74 | 63,36 | 61,96 | 62,26 | -0,64% | 10.854.394,00 |
26.04.2024 | 61,51 | 63,23 | 61,51 | 62,66 | 1,41% | 16.364.096,00 |
25.04.2024 | 61,84 | 62,43 | 61,10 | 61,79 | -1,09% | 13.193.718,00 |
24.04.2024 | 62,13 | 62,73 | 61,84 | 62,47 | -0,32% | 9.923.547,00 |
23.04.2024 | 61,08 | 62,77 | 61,02 | 62,67 | 2,82% | 17.298.435,00 |
22.04.2024 | 59,44 | 61,06 | 59,20 | 60,95 | 3,06% | 13.972.067,00 |
19.04.2024 | 58,23 | 59,44 | 58,23 | 59,14 | 1,41% | 13.410.056,00 |
18.04.2024 | 58,49 | 58,97 | 57,93 | 58,32 | 0,26% | 12.020.969,00 |
17.04.2024 | 57,49 | 58,89 | 57,36 | 58,17 | 2,02% | 14.882.195,00 |
16.04.2024 | 58,18 | 58,55 | 56,74 | 57,02 | -2,63% | 22.820.239,00 |
15.04.2024 | 60,18 | 60,91 | 58,19 | 58,56 | -1,88% | 19.007.169,00 |
12.04.2024 | 62,29 | 62,60 | 58,75 | 59,68 | -1,70% | 28.561.854,00 |
11.04.2024 | 60,35 | 60,89 | 59,50 | 60,71 | 0,88% | 16.779.258,00 |
10.04.2024 | 60,52 | 61,31 | 59,97 | 60,18 | -2,40% | 16.317.872,00 |
09.04.2024 | 61,75 | 62,09 | 60,91 | 61,66 | -0,11% | 9.913.695,00 |
08.04.2024 | 61,67 | 62,32 | 61,66 | 61,73 | 0,21% | 10.641.243,00 |
05.04.2024 | 60,82 | 62,04 | 60,42 | 61,60 | 1,13% | 12.686.337,00 |
04.04.2024 | 62,15 | 62,74 | 60,75 | 60,91 | -1,26% | 13.094.858,00 |
03.04.2024 | 62,86 | 63,39 | 61,52 | 61,69 | -1,83% | 17.217.034,00 |
02.04.2024 | 62,65 | 63,59 | 62,65 | 62,84 | -0,98% | 15.251.440,00 |
01.04.2024 | 63,60 | 63,90 | 63,02 | 63,46 | 0,35% | 13.140.431,00 |
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% | 16.300.605,00 |
26.03.2024 | 61,15 | 61,95 | 61,00 | 61,66 | 1,16% | 16.348.348,00 |
25.03.2024 | 60,89 | 61,52 | 60,58 | 60,95 | 0,21% | 12.021.690,00 |
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% | 17.678.277,00 |
20.03.2024 | 58,49 | 60,34 | 58,46 | 60,13 | 2,16% | 19.422.400,00 |
19.03.2024 | 58,59 | 59,32 | 58,54 | 58,86 | 0,39% | 13.335.176,00 |
18.03.2024 | 57,85 | 58,66 | 57,56 | 58,63 | 1,77% | 13.409.729,00 |
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% | 18.684.078,00 |
13.03.2024 | 57,50 | 58,37 | 57,46 | 57,76 | 0,54% | 12.930.258,00 |
12.03.2024 | 57,51 | 57,93 | 57,08 | 57,45 | 0,07% | 10.697.522,00 |
11.03.2024 | 57,15 | 57,54 | 56,63 | 57,41 | -0,17% | 9.138.134,00 |
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% | 14.010.432,00 |
06.03.2024 | 57,07 | 57,55 | 56,01 | 57,29 | 1,83% | 16.009.686,00 |
05.03.2024 | 55,75 | 57,56 | 55,75 | 56,26 | 0,21% | 19.577.035,00 |
04.03.2024 | 55,41 | 56,57 | 55,29 | 56,14 | 0,97% | 13.211.634,00 |
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% | 23.656.075,00 |
28.02.2024 | 55,52 | 56,18 | 54,99 | 55,05 | -1,18% | 13.166.202,00 |
27.02.2024 | 55,68 | 55,92 | 55,22 | 55,71 | 0,63% | 10.939.459,00 |
26.02.2024 | 55,96 | 56,51 | 55,34 | 55,36 | -1,02% | 12.260.269,00 |
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% | 12.768.316,00 |
21.02.2024 | 55,26 | 55,46 | 54,98 | 55,33 | -0,16% | 9.214.239,00 |
20.02.2024 | 54,58 | 55,66 | 54,36 | 55,42 | 1,04% | 15.866.449,00 |
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% | 16.288.326,00 |
14.02.2024 | 53,29 | 54,10 | 53,59 | 53,98 | 2,31% | 13.969.196,00 |
13.02.2024 | 53,29 | 53,46 | 52,24 | 52,76 | -2,15% | 17.409.211,00 |
12.02.2024 | 53,57 | 54,54 | 53,00 | 53,92 | -0,13% | 16.821.989,00 |
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% | 15.631.342,00 |
07.02.2024 | 54,50 | 54,70 | 53,77 | 54,54 | 0,35% | 13.341.710,00 |
06.02.2024 | 54,38 | 54,97 | 54,11 | 54,35 | -0,28% | 14.710.043,00 |
05.02.2024 | 54,94 | 55,14 | 54,11 | 54,50 | -1,87% | 13.704.992,00 |
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% | 21.013.881,00 |
31.01.2024 | 56,74 | 57,95 | 56,14 | 56,17 | -1,61% | 28.757.756,00 |
30.01.2024 | 55,04 | 57,20 | 55,01 | 57,09 | 5,51% | 39.142.154,00 |
29.01.2024 | 53,47 | 54,23 | 53,44 | 54,11 | 0,82% | 12.002.670,00 |
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% | 15.142.321,00 |
24.01.2024 | 53,54 | 53,65 | 52,99 | 53,26 | -0,08% | 13.642.290,00 |
23.01.2024 | 52,91 | 53,41 | 52,59 | 53,30 | 0,87% | 12.552.241,00 |
22.01.2024 | 51,99 | 53,10 | 51,95 | 52,84 | 2,56% | 21.392.450,00 |
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% | 15.350.401,00 |
17.01.2024 | 51,11 | 51,69 | 51,00 | 51,36 | -0,98% | 16.414.442,00 |
16.01.2024 | 51,78 | 52,22 | 50,87 | 51,87 | -1,43% | 21.125.316,00 |
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% | 24.811.749,00 |
10.01.2024 | 53,05 | 53,22 | 52,61 | 53,02 | -0,86% | 16.242.879,00 |
09.01.2024 | 53,85 | 53,91 | 53,27 | 53,48 | -0,98% | 17.154.702,00 |
08.01.2024 | 53,99 | 54,09 | 53,02 | 54,01 | -0,59% | 17.182.490,00 |
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% | 22.515.083,00 |
03.01.2024 | 53,25 | 54,37 | 52,23 | 53,64 | 1,13% | 30.341.953,00 |
02.01.2024 | 51,30 | 53,15 | 51,19 | 53,04 | 3,11% | 24.302.906,00 |
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% | 9.632.494,00 |
27.12.2023 | 51,14 | 51,58 | 50,93 | 51,46 | 0,23% | 9.823.521,00 |
26.12.2023 | 50,88 | 51,53 | 50,79 | 51,34 | 0,94% | 11.412.902,00 |
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% | 13.031.621,00 |
20.12.2023 | 50,70 | 51,09 | 49,87 | 50,07 | -1,69% | 16.821.538,00 |
19.12.2023 | 49,42 | 51,31 | 49,17 | 50,93 | 2,56% | 22.728.215,00 |
18.12.2023 | 50,16 | 50,56 | 49,55 | 49,66 | -0,34% | 17.646.918,00 |
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% | 50.978.777,00 |
13.12.2023 | 48,00 | 49,53 | 47,86 | 49,34 | 2,66% | 21.184.817,00 |