79,650$
-2,08%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 81,80 | 81,91 | 79,61 | 79,65 | -2,08% | 14.734.968,00 |
| 20.02.2025 | 83,84 | 84,06 | 80,94 | 81,34 | -3,10% | 14.852.239,00 |
| 19.02.2025 | 83,97 | 84,23 | 83,45 | 83,94 | -0,82% | 9.133.224,00 |
| 18.02.2025 | 83,94 | 84,74 | 83,55 | 84,63 | 0,02% | 16.699.245,00 |
| 14.02.2025 | 82,41 | 84,67 | 82,23 | 84,61 | 3,06% | 16.034.997,00 |
| 13.02.2025 | 81,37 | 82,13 | 80,78 | 82,10 | 1,02% | 9.883.052,00 |
| 12.02.2025 | 80,17 | 81,29 | 80,01 | 81,27 | 0,20% | 10.174.953,00 |
| 11.02.2025 | 80,45 | 81,53 | 80,22 | 81,11 | 0,47% | 9.502.077,00 |
| 10.02.2025 | 81,63 | 81,82 | 80,07 | 80,73 | -1,21% | 9.233.899,00 |
| 07.02.2025 | 82,43 | 82,91 | 81,35 | 81,72 | -0,74% | 10.253.365,00 |
| 06.02.2025 | 80,24 | 82,50 | 79,93 | 82,33 | 3,61% | 19.044.276,00 |
| 05.02.2025 | 78,94 | 79,60 | 78,21 | 79,46 | 1,25% | 10.598.098,00 |
| 04.02.2025 | 80,11 | 80,24 | 78,36 | 78,48 | -1,42% | 12.359.472,00 |
| 03.02.2025 | 78,50 | 79,91 | 76,89 | 79,61 | -2,24% | 19.950.981,00 |
| 31.01.2025 | 81,69 | 82,34 | 81,07 | 81,43 | -0,53% | 11.881.679,00 |
| 30.01.2025 | 81,29 | 82,62 | 80,99 | 81,86 | 1,53% | 10.661.612,00 |
| 29.01.2025 | 79,88 | 81,60 | 79,88 | 80,63 | 0,86% | 10.460.145,00 |
| 28.01.2025 | 81,22 | 81,40 | 79,48 | 79,94 | -1,39% | 14.725.734,00 |
| 27.01.2025 | 80,75 | 81,41 | 80,22 | 81,07 | -0,50% | 12.114.238,00 |
| 24.01.2025 | 81,49 | 82,12 | 81,34 | 81,48 | -0,61% | 14.981.215,00 |
| 23.01.2025 | 82,00 | 82,77 | 81,80 | 81,98 | 0,36% | 12.560.674,00 |
| 22.01.2025 | 81,48 | 82,28 | 81,23 | 81,69 | 0,02% | 14.647.543,00 |
| 21.01.2025 | 80,43 | 81,85 | 79,92 | 81,67 | 2,10% | 21.029.055,00 |
| 17.01.2025 | 78,55 | 80,45 | 78,16 | 79,99 | 1,89% | 22.084.847,00 |
| 16.01.2025 | 77,83 | 78,76 | 77,76 | 78,51 | 0,31% | 21.393.415,00 |
| 15.01.2025 | 76,20 | 79,25 | 75,86 | 78,27 | 6,49% | 44.446.255,00 |
| 14.01.2025 | 73,32 | 73,99 | 73,14 | 73,50 | 1,00% | 18.884.311,00 |
| 13.01.2025 | 70,98 | 73,00 | 70,98 | 72,77 | 1,92% | 16.533.909,00 |
| 10.01.2025 | 72,46 | 72,46 | 71,02 | 71,40 | -2,54% | 12.514.786,00 |
| 08.01.2025 | 73,45 | 73,47 | 72,69 | 73,26 | -0,57% | 13.742.834,00 |
| 07.01.2025 | 73,90 | 74,29 | 72,74 | 73,68 | 1,29% | 18.222.735,00 |
| 06.01.2025 | 72,23 | 73,99 | 71,88 | 72,74 | 2,45% | 18.888.580,00 |
| 03.01.2025 | 70,88 | 71,09 | 69,85 | 71,00 | 1,52% | 11.201.483,00 |
| 02.01.2025 | 70,94 | 71,16 | 69,65 | 69,94 | -0,64% | 9.706.683,00 |
| 31.12.2024 | 70,55 | 70,96 | 70,15 | 70,39 | 0,00% | 6.392.952,00 |
| 30.12.2024 | 70,18 | 70,83 | 69,79 | 70,39 | -0,86% | 6.588.729,00 |
| 27.12.2024 | 70,84 | 71,53 | 70,54 | 71,00 | -0,49% | 7.541.608,00 |
| 26.12.2024 | 70,79 | 71,48 | 70,51 | 71,35 | 0,49% | 6.084.436,00 |
| 24.12.2024 | 70,10 | 71,21 | 69,94 | 71,00 | 1,76% | 6.544.890,00 |
| 23.12.2024 | 69,36 | 69,88 | 68,87 | 69,77 | 0,84% | 8.056.090,00 |
| 20.12.2024 | 68,09 | 70,26 | 68,03 | 69,19 | 1,13% | 27.108.239,00 |
| 19.12.2024 | 69,21 | 69,84 | 68,32 | 68,42 | 0,44% | 13.368.570,00 |
| 18.12.2024 | 71,18 | 71,47 | 67,92 | 68,12 | -4,22% | 17.215.253,00 |
| 17.12.2024 | 70,80 | 71,35 | 70,80 | 71,12 | -0,52% | 12.354.308,00 |
| 16.12.2024 | 71,27 | 71,77 | 70,83 | 71,49 | 0,68% | 11.343.089,00 |
| 13.12.2024 | 71,71 | 71,91 | 70,76 | 71,01 | -0,59% | 9.401.494,00 |
| 12.12.2024 | 71,86 | 72,33 | 71,41 | 71,43 | -0,74% | 8.751.624,00 |
| 11.12.2024 | 73,02 | 73,26 | 71,27 | 71,96 | -0,74% | 21.974.913,00 |
| 10.12.2024 | 71,58 | 73,38 | 71,58 | 72,50 | 0,89% | 16.115.332,00 |
| 09.12.2024 | 72,30 | 72,80 | 71,84 | 71,86 | -0,40% | 11.529.781,00 |
| 06.12.2024 | 72,31 | 72,60 | 71,71 | 72,15 | -0,11% | 8.691.396,00 |
| 05.12.2024 | 71,83 | 72,85 | 71,64 | 72,23 | 1,02% | 14.202.418,00 |
| 04.12.2024 | 71,55 | 71,73 | 70,50 | 71,50 | 0,11% | 11.627.952,00 |
| 03.12.2024 | 72,19 | 72,80 | 71,27 | 71,42 | 0,04% | 16.547.982,00 |
| 02.12.2024 | 71,26 | 71,65 | 70,88 | 71,39 | 0,73% | 11.845.102,00 |
| 29.11.2024 | 70,27 | 71,09 | 70,22 | 70,87 | 1,01% | 8.606.051,00 |
| 27.11.2024 | 69,77 | 70,40 | 69,66 | 70,16 | 0,59% | 9.736.083,00 |
| 26.11.2024 | 70,36 | 70,48 | 69,33 | 69,75 | -1,41% | 11.455.020,00 |
| 25.11.2024 | 70,42 | 71,19 | 70,03 | 70,75 | 1,30% | 18.794.408,00 |
| 22.11.2024 | 68,91 | 70,20 | 68,45 | 69,84 | 2,28% | 16.395.185,00 |
| 20.11.2024 | 69,14 | 69,49 | 68,00 | 68,28 | -0,47% | 10.457.734,00 |
| 19.11.2024 | 68,00 | 68,89 | 67,70 | 68,60 | -0,58% | 14.385.891,00 |
| 18.11.2024 | 68,83 | 69,28 | 68,37 | 69,00 | 0,35% | 11.489.644,00 |
| 15.11.2024 | 68,01 | 68,96 | 67,89 | 68,76 | 0,90% | 15.301.548,00 |
| 14.11.2024 | 69,30 | 69,30 | 67,48 | 68,15 | -1,07% | 14.977.486,00 |
| 13.11.2024 | 69,09 | 69,79 | 68,81 | 68,89 | -0,19% | 10.457.588,00 |
| 12.11.2024 | 69,54 | 69,99 | 68,87 | 69,02 | -1,12% | 15.183.807,00 |
| 11.11.2024 | 69,51 | 70,20 | 69,20 | 69,80 | 1,70% | 18.478.514,00 |
| 08.11.2024 | 68,72 | 69,13 | 68,09 | 68,63 | 0,76% | 14.587.334,00 |
| 07.11.2024 | 68,20 | 68,95 | 67,76 | 68,11 | -1,33% | 18.016.298,00 |
| 06.11.2024 | 68,40 | 70,09 | 68,29 | 69,03 | 8,42% | 40.846.807,00 |
| 05.11.2024 | 63,00 | 63,74 | 62,73 | 63,67 | 2,12% | 12.474.006,00 |
| 04.11.2024 | 62,99 | 63,63 | 62,23 | 62,35 | -2,13% | 9.206.520,00 |
| 01.11.2024 | 64,33 | 64,81 | 63,69 | 63,71 | -0,72% | 11.356.438,00 |
| 31.10.2024 | 64,56 | 65,02 | 64,09 | 64,17 | -0,51% | 9.988.962,00 |
| 30.10.2024 | 64,20 | 65,23 | 64,14 | 64,50 | -0,29% | 10.122.755,00 |
| 29.10.2024 | 64,07 | 64,93 | 63,83 | 64,69 | 0,83% | 12.430.211,00 |
| 28.10.2024 | 62,35 | 64,35 | 62,22 | 64,16 | 3,89% | 12.460.286,00 |
| 25.10.2024 | 63,65 | 63,74 | 61,69 | 61,76 | -1,97% | 9.154.493,00 |
| 24.10.2024 | 63,01 | 63,30 | 62,39 | 63,00 | -0,16% | 9.876.242,00 |
| 23.10.2024 | 63,18 | 63,63 | 62,62 | 63,10 | -0,72% | 8.506.299,00 |
| 22.10.2024 | 61,59 | 63,69 | 61,30 | 63,56 | 2,80% | 13.818.030,00 |
| 21.10.2024 | 62,79 | 62,91 | 61,73 | 61,83 | -1,62% | 11.152.784,00 |
| 18.10.2024 | 64,12 | 64,12 | 62,73 | 62,85 | -1,75% | 13.580.427,00 |
| 17.10.2024 | 64,73 | 65,17 | 63,77 | 63,97 | -0,44% | 12.982.698,00 |
| 16.10.2024 | 63,44 | 64,44 | 63,40 | 64,25 | 2,57% | 19.979.278,00 |
| 15.10.2024 | 66,75 | 67,16 | 62,53 | 62,64 | -5,11% | 34.512.711,00 |
| 14.10.2024 | 65,81 | 66,43 | 65,65 | 66,01 | 0,41% | 13.605.807,00 |
| 11.10.2024 | 64,12 | 66,10 | 64,10 | 65,74 | 3,56% | 15.209.540,00 |
| 10.10.2024 | 64,00 | 64,11 | 63,11 | 63,48 | -1,00% | 8.437.485,00 |
| 09.10.2024 | 63,17 | 64,25 | 63,04 | 64,12 | 1,39% | 8.437.042,00 |
| 08.10.2024 | 62,90 | 63,36 | 62,49 | 63,24 | 1,02% | 7.164.645,00 |
| 07.10.2024 | 62,49 | 63,03 | 62,07 | 62,60 | -0,06% | 6.918.779,00 |
| 04.10.2024 | 62,47 | 62,93 | 61,81 | 62,64 | 2,17% | 9.869.672,00 |
| 03.10.2024 | 61,50 | 61,66 | 60,93 | 61,31 | -1,16% | 7.709.268,00 |
| 02.10.2024 | 61,70 | 62,53 | 61,31 | 62,03 | 0,36% | 7.321.706,00 |
| 01.10.2024 | 62,22 | 62,35 | 61,01 | 61,81 | -1,26% | 12.992.834,00 |
| 30.09.2024 | 61,68 | 62,64 | 61,24 | 62,60 | 1,18% | 11.036.570,00 |
| 27.09.2024 | 62,01 | 62,61 | 61,79 | 61,87 | 0,26% | 7.626.041,00 |
| 26.09.2024 | 61,05 | 62,00 | 60,86 | 61,71 | 2,20% | 9.728.102,00 |