Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2019 | 25,00 | 25,01 | 24,99 | 25,01 | 0,08% | 16.059,00 |
| 08.02.2019 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 17.920,00 |
| 07.02.2019 | 24,98 | 24,99 | 24,98 | 24,99 | 0,04% | 21.926,00 |
| 06.02.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 46.953,00 |
| 05.02.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 18.505,00 |
| 04.02.2019 | 24,98 | 25,00 | 24,98 | 24,98 | -0,01% | 53.367,00 |
| 01.02.2019 | 25,00 | 25,00 | 24,97 | 24,98 | -0,07% | 168.905,00 |
| 31.01.2019 | 24,99 | 25,00 | 24,97 | 25,00 | -1,61% | 422.282,00 |
| 30.01.2019 | 25,41 | 25,41 | 25,40 | 25,41 | 0,02% | 76.714,00 |
| 29.01.2019 | 25,40 | 25,41 | 25,40 | 25,41 | 0,02% | 29.043,00 |
| 28.01.2019 | 25,41 | 25,41 | 25,39 | 25,40 | 0,02% | 66.657,00 |
| 25.01.2019 | 25,39 | 25,40 | 25,39 | 25,39 | 0,02% | 327.568,00 |
| 24.01.2019 | 25,39 | 25,40 | 25,38 | 25,39 | 0,00% | 289.246,00 |
| 23.01.2019 | 25,38 | 25,41 | 25,38 | 25,39 | 0,00% | 41.987,00 |
| 22.01.2019 | 25,41 | 25,41 | 25,38 | 25,39 | -0,08% | 648.796,00 |
| 18.01.2019 | 25,38 | 25,41 | 25,38 | 25,41 | 0,13% | 31.633,00 |
| 17.01.2019 | 25,38 | 25,39 | 25,37 | 25,38 | 0,02% | 61.729,00 |
| 16.01.2019 | 25,37 | 25,38 | 25,37 | 25,37 | -0,04% | 66.082,00 |
| 15.01.2019 | 25,37 | 25,38 | 25,37 | 25,38 | 0,04% | 56.028,00 |
| 14.01.2019 | 25,36 | 25,38 | 25,36 | 25,37 | 0,04% | 65.973,00 |
| 11.01.2019 | 25,33 | 25,39 | 25,33 | 25,36 | -0,08% | 43.803,00 |
| 10.01.2019 | 25,55 | 25,60 | 25,37 | 25,38 | -0,70% | 48.239,00 |
| 09.01.2019 | 25,56 | 25,65 | 25,53 | 25,56 | -0,04% | 45.813,00 |
| 08.01.2019 | 25,55 | 25,59 | 25,51 | 25,57 | 0,12% | 32.767,00 |
| 07.01.2019 | 25,58 | 25,58 | 25,52 | 25,54 | 0,16% | 36.710,00 |
| 04.01.2019 | 25,48 | 25,69 | 25,44 | 25,50 | 0,12% | 66.633,00 |
| 03.01.2019 | 25,47 | 25,48 | 25,42 | 25,47 | -0,16% | 35.290,00 |
| 02.01.2019 | 25,45 | 25,58 | 25,40 | 25,51 | 0,35% | 65.504,00 |
| 31.12.2018 | 25,45 | 25,45 | 25,36 | 25,42 | 0,28% | 20.759,00 |
| 28.12.2018 | 25,30 | 25,38 | 25,30 | 25,35 | -0,16% | 14.188,00 |
| 27.12.2018 | 25,37 | 25,39 | 25,31 | 25,39 | 0,08% | 30.496,00 |
| 26.12.2018 | 25,23 | 25,37 | 25,20 | 25,37 | 0,40% | 34.115,00 |
| 24.12.2018 | 25,23 | 25,27 | 25,18 | 25,27 | -0,12% | 28.364,00 |
| 21.12.2018 | 25,32 | 25,32 | 25,20 | 25,30 | 0,00% | 41.187,00 |
| 20.12.2018 | 25,22 | 25,30 | 25,22 | 25,30 | 0,32% | 26.893,00 |
| 19.12.2018 | 25,27 | 25,32 | 25,22 | 25,22 | -0,20% | 83.140,00 |
| 18.12.2018 | 25,25 | 25,27 | 25,22 | 25,27 | 0,24% | 48.761,00 |
| 17.12.2018 | 25,25 | 25,27 | 25,18 | 25,21 | -0,24% | 47.085,00 |
| 14.12.2018 | 25,25 | 25,29 | 25,23 | 25,27 | 0,12% | 23.045,00 |
| 13.12.2018 | 25,24 | 25,29 | 25,22 | 25,24 | 0,08% | 18.358,00 |
| 12.12.2018 | 25,33 | 25,35 | 25,20 | 25,22 | -0,43% | 29.639,00 |
| 11.12.2018 | 25,25 | 25,33 | 25,22 | 25,33 | 0,32% | 22.242,00 |
| 10.12.2018 | 25,24 | 25,25 | 25,18 | 25,25 | 0,20% | 18.343,00 |
| 07.12.2018 | 25,18 | 25,24 | 25,18 | 25,20 | 0,04% | 37.676,00 |
| 06.12.2018 | 25,18 | 25,23 | 25,15 | 25,19 | -0,20% | 37.891,00 |
| 04.12.2018 | 25,27 | 25,27 | 25,18 | 25,24 | -0,12% | 30.092,00 |
| 03.12.2018 | 25,20 | 25,27 | 25,20 | 25,27 | 0,28% | 20.838,00 |
| 30.11.2018 | 25,18 | 25,23 | 25,18 | 25,20 | 0,08% | 37.639,00 |
| 29.11.2018 | 25,21 | 25,23 | 25,18 | 25,18 | -0,04% | 53.728,00 |
| 28.11.2018 | 25,20 | 25,24 | 25,19 | 25,19 | 0,00% | 41.842,00 |
| 27.11.2018 | 25,20 | 25,20 | 25,17 | 25,19 | 0,00% | 17.519,00 |
| 26.11.2018 | 25,19 | 25,21 | 25,16 | 25,19 | 0,00% | 77.318,00 |
| 23.11.2018 | 25,15 | 25,20 | 25,15 | 25,19 | -0,04% | 22.839,00 |
| 21.11.2018 | 25,18 | 25,20 | 25,18 | 25,20 | 0,12% | 33.008,00 |
| 20.11.2018 | 25,21 | 25,21 | 25,16 | 25,17 | -0,20% | 66.535,00 |
| 19.11.2018 | 25,26 | 25,26 | 25,22 | 25,22 | -0,17% | 29.373,00 |
| 16.11.2018 | 25,22 | 25,26 | 25,21 | 25,26 | 0,21% | 18.879,00 |
| 15.11.2018 | 25,22 | 25,23 | 25,21 | 25,21 | -0,08% | 35.355,00 |
| 14.11.2018 | 25,27 | 25,27 | 25,23 | 25,23 | 0,00% | 18.665,00 |
| 13.11.2018 | 25,27 | 25,27 | 25,23 | 25,23 | 0,00% | 17.555,00 |
| 12.11.2018 | 25,24 | 25,25 | 25,21 | 25,23 | -0,12% | 15.015,00 |
| 09.11.2018 | 25,24 | 25,26 | 25,22 | 25,26 | 0,19% | 16.091,00 |
| 08.11.2018 | 25,22 | 25,23 | 25,19 | 25,21 | -0,08% | 34.743,00 |
| 07.11.2018 | 25,24 | 25,25 | 25,22 | 25,23 | 0,00% | 30.392,00 |
| 06.11.2018 | 25,26 | 25,26 | 25,21 | 25,23 | 0,04% | 14.585,00 |
| 05.11.2018 | 25,26 | 25,26 | 25,22 | 25,22 | -0,02% | 23.172,00 |
| 02.11.2018 | 25,25 | 25,27 | 25,22 | 25,23 | -0,06% | 28.044,00 |
| 01.11.2018 | 25,21 | 25,28 | 25,21 | 25,24 | -1,60% | 52.950,00 |
| 31.10.2018 | 25,66 | 25,67 | 25,60 | 25,65 | -0,04% | 65.788,00 |
| 30.10.2018 | 25,64 | 25,66 | 25,59 | 25,66 | 0,23% | 52.975,00 |
| 29.10.2018 | 25,64 | 25,65 | 25,59 | 25,60 | -0,08% | 26.924,00 |
| 26.10.2018 | 25,60 | 25,62 | 25,58 | 25,62 | 0,16% | 16.192,00 |
| 25.10.2018 | 25,60 | 25,65 | 25,57 | 25,58 | -0,20% | 33.132,00 |
| 24.10.2018 | 25,63 | 25,64 | 25,60 | 25,63 | 0,12% | 21.175,00 |
| 23.10.2018 | 25,60 | 25,64 | 25,58 | 25,60 | -0,16% | 19.625,00 |
| 22.10.2018 | 25,62 | 25,67 | 25,59 | 25,64 | 0,16% | 41.929,00 |
| 19.10.2018 | 25,56 | 25,62 | 25,56 | 25,60 | 0,16% | 50.569,00 |
| 18.10.2018 | 25,58 | 25,58 | 25,55 | 25,56 | 0,00% | 25.656,00 |
| 17.10.2018 | 25,59 | 25,59 | 25,55 | 25,56 | 0,00% | 22.196,00 |
| 16.10.2018 | 25,58 | 25,59 | 25,54 | 25,56 | -0,08% | 20.578,00 |
| 15.10.2018 | 25,57 | 25,59 | 25,56 | 25,58 | 0,20% | 17.095,00 |
| 12.10.2018 | 25,57 | 25,58 | 25,51 | 25,53 | -0,16% | 58.424,00 |
| 11.10.2018 | 25,55 | 25,59 | 25,54 | 25,57 | 0,12% | 25.599,00 |
| 10.10.2018 | 25,57 | 25,58 | 25,52 | 25,54 | -0,12% | 21.513,00 |
| 09.10.2018 | 25,57 | 25,61 | 25,55 | 25,57 | 0,00% | 45.057,00 |
| 08.10.2018 | 25,62 | 25,62 | 25,56 | 25,57 | -0,23% | 19.290,00 |
| 05.10.2018 | 25,57 | 25,63 | 25,56 | 25,63 | 0,16% | 49.523,00 |
| 04.10.2018 | 25,55 | 25,59 | 25,48 | 25,59 | -0,08% | 56.443,00 |
| 03.10.2018 | 25,57 | 25,61 | 25,52 | 25,61 | 0,04% | 37.310,00 |
| 02.10.2018 | 25,57 | 25,63 | 25,54 | 25,60 | 0,04% | 25.634,00 |
| 01.10.2018 | 25,62 | 25,62 | 25,52 | 25,59 | 0,00% | 34.361,00 |
| 28.09.2018 | 25,63 | 25,63 | 25,57 | 25,59 | -0,16% | 10.998,00 |
| 27.09.2018 | 25,65 | 25,68 | 25,60 | 25,63 | -0,04% | 31.257,00 |
| 26.09.2018 | 25,66 | 25,70 | 25,64 | 25,64 | -0,31% | 18.015,00 |
| 25.09.2018 | 25,63 | 25,72 | 25,60 | 25,72 | 0,31% | 25.395,00 |
| 24.09.2018 | 25,63 | 25,65 | 25,62 | 25,64 | -0,04% | 9.106,00 |
| 21.09.2018 | 25,65 | 25,70 | 25,63 | 25,65 | -0,16% | 22.696,00 |
| 20.09.2018 | 25,72 | 25,81 | 25,65 | 25,69 | -0,16% | 26.455,00 |
| 19.09.2018 | 25,78 | 25,81 | 25,69 | 25,73 | -0,27% | 41.073,00 |
| 18.09.2018 | 25,78 | 25,88 | 25,78 | 25,80 | -0,16% | 41.722,00 |