Echtzeit-Aktienkurs Citrix Systems
Bid:
Ask:
Aktienkurse zur Citrix Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 133,06 | 136,20 | 0,00 | 133,45 | -3,92% | - |
| 25.02.2021 | 137,73 | 139,66 | 0,00 | 138,89 | 1,42% | - |
| 24.02.2021 | 136,32 | 137,89 | 0,00 | 136,95 | 0,08% | - |
| 23.02.2021 | 135,70 | 138,71 | 0,00 | 136,85 | 1,24% | - |
| 22.02.2021 | 132,84 | 135,88 | 132,58 | 135,18 | 1,68% | - |
| 19.02.2021 | 131,66 | 133,39 | 130,73 | 132,95 | 0,68% | - |
| 18.02.2021 | 131,77 | 132,62 | 131,16 | 132,05 | -1,50% | - |
| 17.02.2021 | 133,39 | 134,88 | 0,00 | 134,06 | -1,91% | - |
| 16.02.2021 | 137,80 | 138,43 | 0,00 | 136,67 | -0,74% | - |
| 12.02.2021 | 135,84 | 137,76 | 135,52 | 137,69 | -0,09% | - |
| 11.02.2021 | 137,78 | 138,44 | 137,42 | 137,82 | 0,64% | - |
| 10.02.2021 | 135,91 | 136,97 | 134,80 | 136,95 | 0,60% | - |
| 09.02.2021 | 135,66 | 137,00 | 135,42 | 136,13 | 1,56% | - |
| 08.02.2021 | 133,60 | 134,10 | 132,30 | 134,05 | 1,65% | - |
| 05.02.2021 | 132,50 | 133,13 | 131,55 | 131,88 | -0,55% | - |
| 04.02.2021 | 131,62 | 132,73 | 131,07 | 132,61 | 0,12% | - |
| 03.02.2021 | 132,68 | 133,72 | 131,15 | 132,46 | -0,75% | - |
| 02.02.2021 | 133,18 | 134,52 | 132,84 | 133,46 | 0,71% | - |
| 01.02.2021 | 131,33 | 134,42 | 131,20 | 132,52 | -0,57% | - |
| 29.01.2021 | 135,95 | 137,30 | 0,00 | 133,27 | -2,43% | - |
| 28.01.2021 | 141,01 | 141,18 | 136,45 | 136,59 | -5,20% | - |
| 27.01.2021 | 144,05 | 144,09 | 144,05 | 144,08 | 3,60% | - |
| 26.01.2021 | 133,85 | 139,20 | 133,43 | 139,07 | 5,73% | - |
| 25.01.2021 | 128,84 | 131,68 | 127,87 | 131,53 | 3,78% | - |
| 22.01.2021 | 126,26 | 127,49 | 124,91 | 126,74 | -0,50% | - |
| 21.01.2021 | 127,42 | 127,42 | 127,38 | 127,38 | -3,93% | - |
| 20.01.2021 | 134,25 | 135,65 | 132,30 | 132,60 | -2,20% | - |
| 19.01.2021 | 136,45 | 136,99 | 135,34 | 135,58 | 2,68% | - |
| 15.01.2021 | 130,86 | 133,00 | 130,83 | 132,04 | 0,06% | - |
| 14.01.2021 | 132,12 | 132,93 | 130,87 | 131,97 | 0,32% | - |
| 13.01.2021 | 130,52 | 131,77 | 130,48 | 131,54 | -1,41% | - |
| 12.01.2021 | 131,96 | 133,69 | 130,16 | 133,41 | 2,85% | - |
| 11.01.2021 | 129,65 | 131,90 | 129,38 | 129,72 | -0,84% | - |
| 08.01.2021 | 128,75 | 131,12 | 128,24 | 130,82 | 1,83% | - |
| 07.01.2021 | 127,23 | 128,91 | 126,76 | 128,47 | 1,98% | - |
| 06.01.2021 | 127,61 | 127,96 | 125,51 | 125,97 | -1,39% | - |
| 05.01.2021 | 127,27 | 127,93 | 126,83 | 127,75 | -0,37% | - |
| 04.01.2021 | 128,74 | 128,74 | 126,25 | 128,22 | -1,54% | - |
| 31.12.2020 | 128,97 | 130,29 | 128,22 | 130,23 | 1,49% | - |
| 30.12.2020 | 129,62 | 130,20 | 128,21 | 128,32 | -1,34% | - |
| 29.12.2020 | 133,18 | 133,26 | 129,81 | 130,06 | -2,23% | - |
| 28.12.2020 | 132,51 | 133,80 | 132,43 | 133,02 | 3,95% | - |
| 24.12.2020 | 131,76 | 132,77 | 127,97 | 127,97 | -3,09% | - |
| 23.12.2020 | 133,13 | 134,08 | 131,82 | 132,05 | -0,53% | - |
| 22.12.2020 | 131,27 | 133,28 | 129,78 | 132,75 | 1,28% | - |
| 21.12.2020 | 130,55 | 132,20 | 129,69 | 131,08 | 0,11% | - |
| 18.12.2020 | 132,07 | 133,33 | 130,84 | 130,93 | 3,56% | - |
| 17.12.2020 | 130,79 | 130,80 | 126,43 | 126,43 | -0,98% | - |
| 16.12.2020 | 129,38 | 134,70 | 125,02 | 127,68 | 0,27% | - |
| 15.12.2020 | 128,77 | 128,88 | 126,65 | 127,33 | -1,01% | - |
| 14.12.2020 | 128,63 | 128,65 | 128,60 | 128,63 | -7,46% | - |
| 11.12.2020 | 131,68 | 139,00 | 127,75 | 139,00 | 4,81% | - |
| 10.12.2020 | 131,02 | 133,04 | 130,56 | 132,62 | 0,98% | - |
| 09.12.2020 | 130,97 | 134,63 | 130,21 | 131,33 | 4,01% | - |
| 08.12.2020 | 130,73 | 131,40 | 126,27 | 126,27 | -7,57% | - |
| 07.12.2020 | 130,71 | 136,62 | 127,75 | 136,61 | 4,66% | - |
| 04.12.2020 | 130,50 | 130,54 | 130,50 | 130,53 | 2,14% | - |
| 03.12.2020 | 128,18 | 129,16 | 127,50 | 127,80 | 2,80% | - |
| 02.12.2020 | 125,92 | 127,55 | 124,32 | 124,32 | -1,07% | - |
| 01.12.2020 | 124,35 | 126,18 | 124,00 | 125,66 | 1,48% | - |
| 30.11.2020 | 122,15 | 123,97 | 121,16 | 123,82 | 1,10% | - |
| 27.11.2020 | 122,04 | 123,94 | 122,04 | 122,47 | 0,91% | - |
| 25.11.2020 | 122,66 | 122,88 | 121,04 | 121,36 | -0,66% | - |
| 24.11.2020 | 122,35 | 125,42 | 121,92 | 122,17 | 1,68% | - |
| 23.11.2020 | 119,43 | 121,04 | 119,19 | 120,15 | -0,22% | - |
| 20.11.2020 | 120,41 | 120,41 | 120,40 | 120,41 | -0,34% | - |
| 19.11.2020 | 120,92 | 120,92 | 120,82 | 120,82 | 1,48% | - |
| 18.11.2020 | 119,25 | 121,32 | 118,78 | 119,06 | -0,53% | - |
| 17.11.2020 | 120,45 | 121,27 | 119,52 | 119,69 | 1,09% | - |
| 16.11.2020 | 117,87 | 118,86 | 117,58 | 118,41 | 0,09% | - |
| 13.11.2020 | 118,30 | 118,30 | 118,30 | 118,30 | 2,62% | - |
| 12.11.2020 | 116,34 | 116,94 | 114,63 | 115,28 | 0,35% | - |
| 11.11.2020 | 115,62 | 115,90 | 114,37 | 114,88 | 0,72% | - |
| 10.11.2020 | 114,09 | 114,09 | 114,04 | 114,05 | -0,66% | - |
| 09.11.2020 | 0,00 | 119,63 | 0,00 | 114,81 | -3,53% | - |
| 06.11.2020 | 117,61 | 119,35 | 117,22 | 119,01 | -0,21% | - |
| 05.11.2020 | 119,75 | 120,92 | 118,27 | 119,26 | 2,14% | - |
| 04.11.2020 | 118,02 | 118,79 | 116,47 | 116,76 | 0,44% | - |
| 03.11.2020 | 114,88 | 116,76 | 114,66 | 116,25 | 2,54% | - |
| 02.11.2020 | 113,55 | 114,80 | 0,00 | 113,36 | 0,46% | - |
| 30.10.2020 | 113,14 | 114,67 | 111,87 | 112,84 | -1,17% | - |
| 29.10.2020 | 115,73 | 116,14 | 113,68 | 114,18 | -0,56% | - |
| 28.10.2020 | 117,45 | 117,45 | 114,66 | 114,83 | -3,86% | - |
| 27.10.2020 | 124,44 | 124,45 | 119,24 | 119,44 | -3,57% | - |
| 26.10.2020 | 121,65 | 124,23 | 120,74 | 123,86 | 0,94% | - |
| 23.10.2020 | 121,76 | 123,62 | 120,72 | 122,71 | -3,17% | - |
| 22.10.2020 | 128,85 | 129,11 | 125,77 | 126,73 | -7,08% | - |
| 21.10.2020 | 137,66 | 137,94 | 135,80 | 136,38 | -0,26% | - |
| 20.10.2020 | 137,40 | 139,45 | 136,16 | 136,73 | 1,35% | - |
| 19.10.2020 | 138,88 | 139,53 | 134,48 | 134,91 | -2,42% | - |
| 16.10.2020 | 139,18 | 139,63 | 137,54 | 138,26 | -0,47% | - |
| 15.10.2020 | 139,75 | 140,26 | 138,28 | 138,91 | -1,40% | - |
| 14.10.2020 | 143,54 | 143,56 | 139,48 | 140,88 | -2,24% | - |
| 13.10.2020 | 144,04 | 144,82 | 141,84 | 144,12 | -0,88% | - |
| 12.10.2020 | 0,00 | 146,98 | 0,00 | 145,40 | 4,43% | - |
| 09.10.2020 | 137,32 | 139,46 | 136,37 | 139,23 | 2,69% | - |
| 08.10.2020 | 135,44 | 135,71 | 133,69 | 135,58 | 1,44% | - |
| 07.10.2020 | 133,16 | 134,88 | 132,18 | 133,65 | 0,15% | - |
| 06.10.2020 | 136,68 | 137,42 | 132,87 | 133,45 | -1,63% | - |
| 05.10.2020 | 135,93 | 136,22 | 134,22 | 135,66 | 0,37% | - |