99,440$
0,63%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 98,77 | 99,70 | 98,44 | 99,44 | 0,63% | 9.251.670,00 |
| 11.09.2025 | 97,36 | 99,04 | 96,89 | 98,82 | 1,70% | 13.300.240,00 |
| 10.09.2025 | 97,50 | 98,38 | 96,51 | 97,17 | -0,17% | 12.168.088,00 |
| 09.09.2025 | 95,60 | 98,14 | 95,45 | 97,34 | 1,53% | 17.901.184,00 |
| 08.09.2025 | 95,86 | 95,97 | 94,64 | 95,87 | 0,49% | 10.796.272,00 |
| 05.09.2025 | 97,35 | 97,98 | 94,15 | 95,40 | -1,73% | 16.560.488,00 |
| 04.09.2025 | 95,30 | 97,15 | 95,30 | 97,08 | 2,16% | 12.629.595,00 |
| 03.09.2025 | 94,81 | 95,24 | 93,40 | 95,03 | 0,26% | 13.172.356,00 |
| 02.09.2025 | 95,02 | 95,02 | 92,96 | 94,78 | -1,85% | 15.002.561,00 |
| 29.08.2025 | 96,65 | 96,99 | 96,05 | 96,57 | -0,26% | 8.362.591,00 |
| 28.08.2025 | 97,35 | 97,49 | 96,54 | 96,82 | -0,05% | 10.864.678,00 |
| 27.08.2025 | 95,15 | 97,45 | 95,09 | 96,87 | 1,20% | 11.139.273,00 |
| 26.08.2025 | 94,68 | 95,74 | 94,03 | 95,72 | 0,76% | 10.979.528,00 |
| 25.08.2025 | 95,23 | 95,45 | 94,88 | 95,00 | -0,27% | 7.582.184,00 |
| 22.08.2025 | 92,98 | 95,62 | 92,84 | 95,26 | 2,88% | 14.253.007,00 |
| 21.08.2025 | 92,85 | 92,86 | 91,46 | 92,59 | -0,62% | 9.713.504,00 |
| 20.08.2025 | 93,62 | 93,75 | 90,68 | 93,17 | -0,61% | 12.481.877,00 |
| 19.08.2025 | 93,94 | 94,35 | 93,43 | 93,74 | -0,51% | 10.829.194,00 |
| 18.08.2025 | 93,42 | 94,36 | 93,33 | 94,22 | 0,57% | 8.563.940,00 |
| 15.08.2025 | 95,45 | 95,50 | 93,59 | 93,69 | -1,85% | 11.282.573,00 |
| 14.08.2025 | 94,46 | 95,49 | 94,23 | 95,46 | 0,86% | 12.894.997,00 |
| 13.08.2025 | 96,01 | 96,20 | 94,58 | 94,65 | -1,14% | 15.964.832,00 |
| 12.08.2025 | 93,20 | 95,76 | 93,01 | 95,74 | 3,72% | 19.573.667,00 |
| 11.08.2025 | 92,73 | 93,17 | 90,80 | 92,31 | -0,45% | 11.918.524,00 |
| 08.08.2025 | 91,95 | 93,29 | 91,34 | 92,73 | 1,64% | 10.610.640,00 |
| 07.08.2025 | 93,03 | 93,25 | 91,10 | 91,23 | -1,08% | 12.794.340,00 |
| 06.08.2025 | 91,88 | 92,63 | 91,61 | 92,23 | 0,78% | 13.056.319,00 |
| 05.08.2025 | 92,35 | 92,72 | 89,68 | 91,52 | -0,61% | 16.128.944,00 |
| 04.08.2025 | 91,75 | 92,82 | 91,53 | 92,08 | 0,27% | 11.495.657,00 |
| 01.08.2025 | 91,45 | 92,03 | 87,94 | 91,83 | -2,00% | 17.343.139,00 |
| 31.07.2025 | 95,48 | 96,15 | 93,55 | 93,70 | -2,20% | 14.398.736,00 |
| 30.07.2025 | 94,88 | 95,99 | 94,58 | 95,81 | 1,41% | 13.710.035,00 |
| 29.07.2025 | 95,90 | 96,11 | 94,36 | 94,48 | -1,12% | 10.274.878,00 |
| 28.07.2025 | 96,07 | 96,20 | 95,07 | 95,55 | -0,54% | 12.347.841,00 |
| 25.07.2025 | 95,44 | 96,19 | 94,43 | 96,07 | 0,71% | 13.487.636,00 |
| 24.07.2025 | 96,00 | 96,91 | 95,30 | 95,39 | -0,63% | 15.623.856,00 |
| 23.07.2025 | 94,49 | 95,99 | 94,48 | 95,99 | 2,12% | 22.173.428,00 |
| 22.07.2025 | 93,43 | 94,48 | 92,72 | 94,00 | 1,46% | 15.102.125,00 |
| 21.07.2025 | 93,58 | 94,08 | 92,53 | 92,65 | -0,86% | 11.826.217,00 |
| 18.07.2025 | 93,11 | 93,80 | 92,74 | 93,45 | 0,39% | 16.523.069,00 |
| 17.07.2025 | 90,13 | 93,20 | 89,88 | 93,09 | 3,41% | 23.892.716,00 |
| 16.07.2025 | 91,48 | 91,62 | 88,23 | 90,02 | -0,77% | 23.205.435,00 |
| 15.07.2025 | 88,65 | 91,80 | 88,12 | 90,72 | 3,68% | 38.981.899,00 |
| 14.07.2025 | 86,48 | 87,53 | 86,22 | 87,50 | 0,89% | 13.311.724,00 |
| 11.07.2025 | 85,92 | 86,96 | 85,62 | 86,73 | -0,40% | 10.201.153,00 |
| 10.07.2025 | 85,83 | 87,08 | 85,76 | 87,08 | 1,50% | 9.385.646,00 |
| 09.07.2025 | 86,56 | 86,64 | 85,59 | 85,79 | 0,26% | 9.815.518,00 |
| 08.07.2025 | 87,61 | 87,79 | 85,48 | 85,57 | -2,32% | 16.811.005,00 |
| 07.07.2025 | 88,13 | 88,83 | 87,14 | 87,60 | -1,26% | 12.234.865,00 |
| 03.07.2025 | 87,13 | 88,80 | 86,85 | 88,72 | 2,26% | 13.229.886,00 |
| 02.07.2025 | 86,34 | 86,93 | 85,46 | 86,76 | 0,57% | 13.323.970,00 |
| 01.07.2025 | 84,99 | 86,48 | 84,77 | 86,27 | 1,35% | 15.957.600,00 |
| 30.06.2025 | 84,90 | 85,44 | 84,61 | 85,12 | 0,88% | 17.168.553,00 |
| 27.06.2025 | 84,49 | 84,57 | 83,81 | 84,38 | 0,01% | 19.321.115,00 |
| 26.06.2025 | 82,67 | 84,79 | 82,67 | 84,37 | 2,11% | 18.374.957,00 |
| 25.06.2025 | 81,14 | 82,71 | 81,08 | 82,63 | 1,84% | 12.895.019,00 |
| 24.06.2025 | 79,88 | 81,45 | 79,88 | 81,14 | 2,24% | 18.153.813,00 |
| 23.06.2025 | 78,48 | 79,45 | 77,51 | 79,36 | 1,16% | 11.829.756,00 |
| 20.06.2025 | 78,75 | 79,27 | 78,33 | 78,45 | 0,13% | 17.225.917,00 |
| 18.06.2025 | 77,40 | 78,97 | 77,26 | 78,35 | 1,28% | 14.866.083,00 |
| 17.06.2025 | 77,56 | 77,99 | 77,11 | 77,36 | -0,91% | 7.854.794,00 |
| 16.06.2025 | 77,13 | 78,30 | 76,95 | 78,07 | 2,24% | 10.234.255,00 |
| 13.06.2025 | 77,04 | 77,23 | 76,11 | 76,36 | -2,39% | 11.791.936,00 |
| 12.06.2025 | 77,80 | 78,26 | 77,34 | 78,23 | -0,19% | 6.721.734,00 |
| 11.06.2025 | 78,25 | 78,92 | 77,86 | 78,38 | 0,45% | 8.979.304,00 |
| 10.06.2025 | 77,80 | 78,32 | 77,52 | 78,03 | -0,18% | 9.747.884,00 |
| 09.06.2025 | 78,60 | 78,91 | 78,11 | 78,17 | -0,12% | 9.251.213,00 |
| 06.06.2025 | 77,56 | 78,41 | 77,48 | 78,26 | 2,07% | 11.392.053,00 |
| 05.06.2025 | 76,61 | 77,27 | 75,66 | 76,67 | 0,35% | 14.727.991,00 |
| 04.06.2025 | 76,48 | 77,58 | 76,35 | 76,40 | -0,17% | 10.082.704,00 |
| 03.06.2025 | 75,65 | 76,74 | 75,44 | 76,53 | 0,96% | 9.061.405,00 |
| 02.06.2025 | 75,15 | 75,90 | 74,30 | 75,80 | 0,64% | 9.034.109,00 |
| 30.05.2025 | 75,31 | 75,52 | 74,48 | 75,32 | -0,28% | 12.456.858,00 |
| 29.05.2025 | 75,60 | 75,73 | 74,68 | 75,53 | 0,67% | 11.843.855,00 |
| 28.05.2025 | 75,50 | 75,75 | 74,79 | 75,03 | -0,58% | 9.939.777,00 |
| 27.05.2025 | 74,16 | 75,55 | 73,49 | 75,47 | 3,26% | 11.965.094,00 |
| 23.05.2025 | 71,65 | 73,40 | 71,65 | 73,09 | -0,45% | 9.851.855,00 |
| 22.05.2025 | 73,23 | 73,91 | 72,92 | 73,42 | 0,00% | 12.014.206,00 |
| 21.05.2025 | 74,98 | 75,42 | 73,20 | 73,42 | -3,27% | 16.990.657,00 |
| 20.05.2025 | 75,81 | 76,05 | 75,42 | 75,90 | -0,30% | 8.901.140,00 |
| 19.05.2025 | 74,92 | 76,32 | 74,79 | 76,13 | 0,54% | 12.671.443,00 |
| 16.05.2025 | 75,42 | 75,89 | 75,12 | 75,72 | -0,32% | 13.977.047,00 |
| 15.05.2025 | 74,57 | 76,17 | 74,47 | 75,96 | 0,89% | 12.494.823,00 |
| 14.05.2025 | 75,61 | 75,86 | 74,97 | 75,29 | -0,37% | 11.348.516,00 |
| 13.05.2025 | 75,13 | 76,27 | 75,03 | 75,57 | 0,88% | 12.351.913,00 |
| 12.05.2025 | 74,60 | 75,65 | 74,29 | 74,91 | 4,84% | 18.322.076,00 |
| 09.05.2025 | 72,00 | 72,26 | 71,29 | 71,45 | -0,27% | 8.926.710,00 |
| 08.05.2025 | 70,99 | 72,24 | 70,95 | 71,64 | 1,98% | 11.631.558,00 |
| 07.05.2025 | 69,75 | 70,69 | 69,65 | 70,25 | 1,12% | 9.815.869,00 |
| 06.05.2025 | 69,45 | 70,27 | 69,17 | 69,47 | -1,10% | 7.603.823,00 |
| 05.05.2025 | 69,28 | 70,94 | 69,24 | 70,24 | -0,50% | 10.288.894,00 |
| 02.05.2025 | 69,58 | 70,83 | 69,36 | 70,59 | 3,60% | 13.189.522,00 |
| 01.05.2025 | 68,21 | 68,90 | 67,89 | 68,14 | -0,35% | 9.592.181,00 |
| 30.04.2025 | 67,51 | 68,66 | 66,72 | 68,38 | -0,73% | 15.440.610,00 |
| 29.04.2025 | 68,03 | 69,11 | 67,97 | 68,88 | 0,88% | 8.823.196,00 |
| 28.04.2025 | 68,66 | 69,40 | 67,77 | 68,28 | -0,22% | 12.666.202,00 |
| 25.04.2025 | 67,86 | 68,71 | 67,76 | 68,43 | 0,40% | 11.633.953,00 |
| 24.04.2025 | 66,26 | 68,34 | 65,78 | 68,16 | 2,81% | 13.595.276,00 |
| 23.04.2025 | 66,47 | 68,82 | 66,16 | 66,30 | 2,71% | 17.153.016,00 |
| 22.04.2025 | 63,52 | 64,97 | 63,51 | 64,55 | 2,97% | 13.077.910,00 |