81,670$
2,10%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 61,12 | 61,29 | 60,11 | 60,38 | -1,61% | 12.519.781,00 |
| 24.09.2024 | 62,68 | 62,90 | 61,12 | 61,37 | -1,93% | 11.584.026,00 |
| 23.09.2024 | 62,22 | 62,87 | 62,17 | 62,58 | 0,71% | 11.109.475,00 |
| 20.09.2024 | 62,52 | 62,65 | 61,68 | 62,14 | -1,40% | 17.189.567,00 |
| 19.09.2024 | 60,92 | 63,17 | 60,60 | 63,02 | 5,21% | 21.188.931,00 |
| 18.09.2024 | 59,75 | 60,88 | 59,29 | 59,90 | 1,03% | 12.970.987,00 |
| 17.09.2024 | 58,86 | 59,41 | 58,76 | 59,29 | 1,54% | 10.485.029,00 |
| 16.09.2024 | 57,93 | 58,79 | 57,93 | 58,39 | 1,25% | 9.593.917,00 |
| 13.09.2024 | 57,71 | 58,28 | 57,43 | 57,67 | 0,59% | 10.350.953,00 |
| 12.09.2024 | 57,37 | 57,86 | 56,83 | 57,33 | 0,05% | 12.903.127,00 |
| 11.09.2024 | 57,59 | 57,59 | 56,18 | 57,30 | -1,12% | 16.495.672,00 |
| 10.09.2024 | 59,89 | 59,89 | 56,69 | 57,95 | -2,67% | 22.141.365,00 |
| 09.09.2024 | 59,91 | 60,67 | 58,17 | 59,54 | 0,76% | 19.600.503,00 |
| 06.09.2024 | 60,70 | 61,08 | 58,80 | 59,09 | -2,54% | 13.634.943,00 |
| 05.09.2024 | 61,61 | 61,79 | 60,34 | 60,63 | -0,54% | 10.049.917,00 |
| 04.09.2024 | 61,57 | 62,07 | 60,41 | 60,96 | -0,81% | 11.305.936,00 |
| 03.09.2024 | 62,04 | 62,39 | 60,97 | 61,46 | -1,88% | 10.817.800,00 |
| 30.08.2024 | 61,95 | 62,70 | 61,66 | 62,64 | 1,23% | 10.806.580,00 |
| 29.08.2024 | 62,01 | 62,22 | 61,17 | 61,88 | 0,49% | 8.179.368,00 |
| 28.08.2024 | 61,35 | 61,99 | 61,15 | 61,58 | -0,16% | 7.662.453,00 |
| 27.08.2024 | 61,91 | 62,18 | 61,46 | 61,68 | -0,18% | 7.267.444,00 |
| 26.08.2024 | 62,36 | 62,60 | 61,57 | 61,79 | -0,56% | 9.346.421,00 |