24,990$
-0,04%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2023 | 25,00 | 25,00 | 24,98 | 24,99 | -0,04% | 108.164,00 |
| 13.11.2023 | 24,99 | 25,00 | 24,98 | 25,00 | 0,04% | 62.704,00 |
| 10.11.2023 | 25,00 | 25,00 | 24,98 | 24,99 | 0,00% | 80.336,00 |
| 09.11.2023 | 24,98 | 24,99 | 24,97 | 24,99 | 0,04% | 262.376,00 |
| 08.11.2023 | 24,96 | 24,98 | 24,96 | 24,98 | 0,08% | 64.251,00 |
| 07.11.2023 | 24,97 | 24,97 | 24,96 | 24,96 | 0,00% | 57.650,00 |
| 06.11.2023 | 24,96 | 24,97 | 24,96 | 24,96 | -0,04% | 76.864,00 |
| 03.11.2023 | 24,95 | 24,97 | 24,95 | 24,97 | 0,04% | 212.811,00 |
| 02.11.2023 | 24,96 | 24,96 | 24,95 | 24,96 | -1,65% | 540.137,00 |
| 01.11.2023 | 25,38 | 25,39 | 25,37 | 25,38 | 0,04% | 126.226,00 |
| 31.10.2023 | 25,36 | 25,39 | 25,36 | 25,37 | 0,04% | 429.577,00 |
| 30.10.2023 | 25,37 | 25,37 | 25,36 | 25,36 | 0,00% | 57.203,00 |
| 27.10.2023 | 25,35 | 25,36 | 25,35 | 25,36 | 0,04% | 287.474,00 |
| 26.10.2023 | 25,35 | 25,36 | 25,35 | 25,35 | 0,00% | 116.897,00 |
| 25.10.2023 | 25,34 | 25,36 | 25,34 | 25,35 | 0,04% | 101.375,00 |
| 24.10.2023 | 25,34 | 25,35 | 25,34 | 25,34 | -0,04% | 155.415,00 |
| 23.10.2023 | 25,33 | 25,35 | 25,33 | 25,35 | 0,04% | 100.613,00 |
| 20.10.2023 | 25,32 | 25,35 | 25,32 | 25,34 | 0,08% | 216.220,00 |
| 19.10.2023 | 25,32 | 25,34 | 25,32 | 25,32 | 0,04% | 220.936,00 |
| 18.10.2023 | 25,31 | 25,32 | 25,31 | 25,31 | 0,00% | 239.447,00 |
| 17.10.2023 | 25,35 | 25,35 | 25,30 | 25,31 | -0,28% | 679.233,00 |
| 16.10.2023 | 25,31 | 25,38 | 25,30 | 25,38 | 0,24% | 112.102,00 |
| 13.10.2023 | 25,32 | 25,35 | 25,30 | 25,32 | -0,04% | 97.031,00 |
| 12.10.2023 | 25,30 | 25,34 | 25,30 | 25,33 | 0,12% | 110.103,00 |
| 11.10.2023 | 25,35 | 25,35 | 25,29 | 25,30 | 0,04% | 77.886,00 |
| 10.10.2023 | 25,29 | 25,32 | 25,28 | 25,29 | -0,08% | 60.911,00 |
| 09.10.2023 | 25,28 | 25,34 | 25,25 | 25,31 | 0,12% | 90.062,00 |
| 06.10.2023 | 25,24 | 25,30 | 25,22 | 25,28 | 0,16% | 116.350,00 |
| 05.10.2023 | 25,24 | 25,29 | 25,23 | 25,24 | 0,04% | 173.469,00 |
| 04.10.2023 | 25,23 | 25,25 | 25,21 | 25,23 | 0,00% | 177.193,00 |
| 03.10.2023 | 25,23 | 25,27 | 25,20 | 25,23 | -0,08% | 196.073,00 |
| 02.10.2023 | 25,23 | 25,28 | 25,23 | 25,25 | 0,12% | 124.913,00 |
| 29.09.2023 | 25,26 | 25,34 | 25,22 | 25,22 | -0,16% | 294.578,00 |
| 28.09.2023 | 25,25 | 25,28 | 25,21 | 25,26 | 0,04% | 78.629,00 |
| 27.09.2023 | 25,24 | 25,33 | 25,23 | 25,25 | 0,00% | 122.051,00 |
| 26.09.2023 | 25,23 | 25,27 | 25,22 | 25,25 | -0,08% | 233.838,00 |
| 25.09.2023 | 25,21 | 25,28 | 25,18 | 25,27 | 0,08% | 150.426,00 |
| 22.09.2023 | 25,20 | 25,28 | 25,19 | 25,25 | 0,16% | 86.220,00 |
| 21.09.2023 | 25,19 | 25,23 | 25,16 | 25,21 | -0,08% | 83.208,00 |
| 20.09.2023 | 25,22 | 25,24 | 25,20 | 25,23 | 0,04% | 89.759,00 |
| 19.09.2023 | 25,24 | 25,25 | 25,21 | 25,22 | 0,00% | 84.574,00 |
| 18.09.2023 | 25,18 | 25,24 | 25,18 | 25,22 | -0,04% | 63.390,00 |
| 15.09.2023 | 25,20 | 25,23 | 25,19 | 25,23 | 0,00% | 61.305,00 |
| 14.09.2023 | 25,19 | 25,23 | 25,17 | 25,23 | 0,16% | 63.020,00 |
| 13.09.2023 | 25,18 | 25,19 | 25,16 | 25,19 | 0,08% | 74.265,00 |
| 12.09.2023 | 25,15 | 25,18 | 25,15 | 25,17 | 0,08% | 82.071,00 |
| 11.09.2023 | 25,15 | 25,19 | 25,15 | 25,15 | 0,08% | 73.862,00 |
| 08.09.2023 | 25,13 | 25,18 | 25,13 | 25,13 | 0,00% | 114.404,00 |
| 07.09.2023 | 25,16 | 25,19 | 25,11 | 25,13 | -0,12% | 85.903,00 |
| 06.09.2023 | 25,15 | 25,19 | 25,15 | 25,16 | -0,02% | 49.806,00 |
| 05.09.2023 | 25,17 | 25,19 | 25,16 | 25,17 | 0,06% | 69.254,00 |
| 01.09.2023 | 25,11 | 25,16 | 25,11 | 25,15 | 0,08% | 41.830,00 |
| 31.08.2023 | 25,08 | 25,19 | 25,08 | 25,13 | 0,24% | 183.729,00 |
| 30.08.2023 | 25,08 | 25,10 | 25,07 | 25,07 | -0,04% | 67.749,00 |
| 29.08.2023 | 25,06 | 25,08 | 25,06 | 25,08 | 0,08% | 58.872,00 |
| 28.08.2023 | 25,10 | 25,10 | 25,05 | 25,06 | 0,00% | 79.625,00 |
| 25.08.2023 | 25,05 | 25,07 | 25,05 | 25,06 | 0,04% | 63.688,00 |
| 24.08.2023 | 25,07 | 25,08 | 25,05 | 25,05 | -0,04% | 98.607,00 |
| 23.08.2023 | 25,07 | 25,08 | 25,05 | 25,06 | 0,04% | 57.512,00 |
| 22.08.2023 | 25,05 | 25,08 | 25,04 | 25,05 | 0,00% | 74.668,00 |
| 21.08.2023 | 25,08 | 25,08 | 25,04 | 25,05 | -0,04% | 57.432,00 |
| 18.08.2023 | 25,10 | 25,11 | 25,05 | 25,06 | -0,08% | 68.050,00 |
| 17.08.2023 | 25,09 | 25,12 | 25,07 | 25,08 | -0,04% | 87.135,00 |
| 16.08.2023 | 25,06 | 25,09 | 25,06 | 25,09 | 0,04% | 126.055,00 |
| 15.08.2023 | 25,11 | 25,11 | 25,06 | 25,08 | 0,04% | 74.709,00 |
| 14.08.2023 | 25,07 | 25,12 | 25,06 | 25,07 | -0,16% | 69.021,00 |
| 11.08.2023 | 25,08 | 25,12 | 25,05 | 25,11 | 0,24% | 80.740,00 |
| 10.08.2023 | 25,08 | 25,10 | 25,05 | 25,05 | 0,00% | 65.253,00 |
| 09.08.2023 | 25,05 | 25,08 | 25,03 | 25,05 | -0,04% | 82.932,00 |
| 08.08.2023 | 25,07 | 25,12 | 25,04 | 25,06 | -0,04% | 109.964,00 |
| 07.08.2023 | 25,02 | 25,08 | 25,02 | 25,07 | 0,16% | 123.981,00 |
| 04.08.2023 | 25,03 | 25,09 | 25,01 | 25,03 | 0,00% | 109.698,00 |
| 03.08.2023 | 25,04 | 25,10 | 25,00 | 25,03 | -1,53% | 109.767,00 |
| 02.08.2023 | 25,40 | 25,44 | 25,40 | 25,42 | 0,00% | 55.916,00 |
| 01.08.2023 | 25,39 | 25,44 | 25,39 | 25,42 | 0,08% | 145.183,00 |
| 31.07.2023 | 25,40 | 25,44 | 25,40 | 25,40 | 0,04% | 144.951,00 |
| 28.07.2023 | 25,43 | 25,43 | 25,37 | 25,39 | -0,06% | 64.965,00 |
| 27.07.2023 | 25,39 | 25,43 | 25,36 | 25,41 | 0,02% | 80.667,00 |
| 26.07.2023 | 25,35 | 25,42 | 25,35 | 25,40 | 0,20% | 54.247,00 |
| 25.07.2023 | 25,40 | 25,40 | 25,35 | 25,35 | 0,04% | 29.367,00 |
| 24.07.2023 | 25,35 | 25,38 | 25,34 | 25,34 | -0,04% | 31.945,00 |
| 21.07.2023 | 25,33 | 25,40 | 25,33 | 25,35 | -0,04% | 54.164,00 |
| 20.07.2023 | 25,39 | 25,42 | 25,32 | 25,36 | 0,00% | 40.684,00 |
| 19.07.2023 | 25,36 | 25,42 | 25,34 | 25,36 | -0,20% | 56.324,00 |
| 18.07.2023 | 25,32 | 25,41 | 25,32 | 25,41 | 0,28% | 67.966,00 |
| 17.07.2023 | 25,32 | 25,36 | 25,31 | 25,34 | -0,08% | 42.483,00 |
| 14.07.2023 | 25,34 | 25,40 | 25,30 | 25,36 | -0,04% | 89.258,00 |
| 13.07.2023 | 25,32 | 25,40 | 25,32 | 25,37 | 0,16% | 54.529,00 |
| 12.07.2023 | 25,32 | 25,38 | 25,30 | 25,33 | 0,00% | 69.515,00 |
| 11.07.2023 | 25,33 | 25,33 | 25,27 | 25,33 | 0,04% | 59.262,00 |
| 10.07.2023 | 25,31 | 25,33 | 25,22 | 25,32 | 0,08% | 37.953,00 |
| 07.07.2023 | 25,25 | 25,33 | 25,21 | 25,30 | 0,28% | 52.950,00 |
| 06.07.2023 | 25,28 | 25,30 | 25,20 | 25,23 | -0,28% | 65.216,00 |
| 05.07.2023 | 25,30 | 25,33 | 25,28 | 25,30 | 0,00% | 66.235,00 |
| 03.07.2023 | 25,33 | 25,33 | 25,29 | 25,30 | -0,12% | 35.371,00 |
| 30.06.2023 | 25,23 | 25,33 | 25,21 | 25,33 | 0,56% | 257.590,00 |
| 29.06.2023 | 25,22 | 25,26 | 25,19 | 25,19 | -0,12% | 75.869,00 |
| 28.06.2023 | 25,21 | 25,23 | 25,20 | 25,22 | 0,08% | 80.457,00 |
| 27.06.2023 | 25,23 | 25,28 | 25,19 | 25,20 | 0,08% | 57.490,00 |
| 26.06.2023 | 25,19 | 25,24 | 25,18 | 25,18 | 0,00% | 63.187,00 |