70,678$
-0,94%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 70,78 | 71,49 | 70,56 | 70,69 | -0,93% | - |
| 26.12.2024 | 70,79 | 71,48 | 70,51 | 71,35 | 0,49% | 6.342.529,00 |
| 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% | 8.247.985,00 |
| 20.12.2024 | 68,29 | 70,26 | 68,03 | 69,19 | 1,13% | 27.720.073,00 |
| 19.12.2024 | 69,21 | 69,84 | 68,32 | 68,42 | 0,44% | 13.464.308,00 |
| 18.12.2024 | 71,18 | 71,47 | 67,92 | 68,12 | -4,22% | 18.027.979,00 |
| 17.12.2024 | 70,90 | 71,35 | 70,80 | 71,12 | -0,52% | 12.639.036,00 |
| 16.12.2024 | 71,27 | 71,77 | 70,83 | 71,49 | 0,68% | 11.833.756,00 |
| 13.12.2024 | 71,71 | 71,91 | 70,76 | 71,01 | -0,59% | 9.819.965,00 |
| 12.12.2024 | 71,86 | 72,33 | 71,41 | 71,43 | -0,74% | 8.893.045,00 |
| 11.12.2024 | 73,02 | 73,26 | 71,27 | 71,96 | -0,74% | 22.533.564,00 |
| 10.12.2024 | 71,58 | 73,38 | 71,58 | 72,50 | 0,89% | 16.833.442,00 |
| 09.12.2024 | 72,30 | 72,80 | 71,84 | 71,86 | -0,40% | 11.957.539,00 |
| 06.12.2024 | 72,31 | 72,60 | 71,71 | 72,15 | -0,11% | 8.781.054,00 |
| 05.12.2024 | 71,83 | 72,85 | 71,64 | 72,23 | 1,02% | 14.307.607,00 |
| 04.12.2024 | 71,55 | 71,73 | 70,50 | 71,50 | 0,11% | 12.331.924,00 |
| 03.12.2024 | 72,19 | 72,80 | 71,27 | 71,42 | 0,04% | 17.544.163,00 |
| 02.12.2024 | 71,26 | 71,65 | 70,88 | 71,39 | 0,73% | 11.932.638,00 |
| 29.11.2024 | 70,27 | 71,09 | 70,22 | 70,87 | 1,01% | 8.606.466,00 |
| 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% | 11.605.202,00 |
| 25.11.2024 | 70,42 | 71,19 | 70,03 | 70,75 | 1,30% | 19.558.064,00 |
| 22.11.2024 | 68,91 | 70,20 | 68,45 | 69,84 | 1,29% | 16.671.558,00 |
| 21.11.2024 | 68,80 | 69,47 | 68,41 | 68,95 | 0,98% | 11.390.318,00 |
| 20.11.2024 | 69,14 | 69,49 | 68,00 | 68,28 | -0,47% | 10.495.623,00 |
| 19.11.2024 | 68,00 | 68,89 | 67,70 | 68,60 | -0,58% | 14.428.229,00 |
| 18.11.2024 | 68,83 | 69,28 | 68,37 | 69,00 | 0,35% | 11.519.729,00 |
| 15.11.2024 | 68,00 | 68,96 | 67,89 | 68,76 | 0,90% | 15.373.056,00 |
| 14.11.2024 | 69,30 | 69,30 | 67,48 | 68,15 | -1,07% | 15.043.455,00 |
| 13.11.2024 | 69,09 | 69,79 | 68,81 | 68,89 | -0,19% | 10.525.270,00 |
| 12.11.2024 | 69,54 | 69,99 | 68,87 | 69,02 | -1,12% | 15.766.481,00 |
| 11.11.2024 | 69,51 | 70,20 | 69,20 | 69,80 | 1,70% | 19.173.131,00 |
| 08.11.2024 | 68,72 | 69,13 | 68,09 | 68,63 | 0,76% | 14.973.327,00 |
| 07.11.2024 | 68,20 | 68,95 | 67,76 | 68,11 | -1,33% | 18.581.984,00 |
| 06.11.2024 | 68,40 | 70,09 | 68,29 | 69,03 | 8,42% | 41.957.729,00 |
| 05.11.2024 | 63,00 | 63,74 | 62,73 | 63,67 | 2,12% | 12.649.844,00 |
| 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% | 11.557.690,00 |
| 31.10.2024 | 64,56 | 65,02 | 64,09 | 64,17 | -0,51% | 10.042.771,00 |
| 30.10.2024 | 64,20 | 65,23 | 64,14 | 64,50 | -0,29% | 11.717.621,00 |
| 29.10.2024 | 64,07 | 64,93 | 63,83 | 64,69 | 0,83% | 13.134.091,00 |
| 28.10.2024 | 62,35 | 64,35 | 62,22 | 64,16 | 3,89% | 14.637.691,00 |
| 25.10.2024 | 63,65 | 63,74 | 61,69 | 61,76 | -1,97% | 9.697.845,00 |
| 24.10.2024 | 63,01 | 63,30 | 62,39 | 63,00 | -0,16% | 11.420.336,00 |
| 23.10.2024 | 63,18 | 63,63 | 62,62 | 63,10 | -0,72% | 8.720.491,00 |
| 22.10.2024 | 61,59 | 63,69 | 61,30 | 63,56 | 2,80% | 14.347.258,00 |
| 21.10.2024 | 62,79 | 62,91 | 61,73 | 61,83 | -1,62% | 12.188.498,00 |
| 18.10.2024 | 64,12 | 64,12 | 62,73 | 62,85 | -1,75% | 13.841.159,00 |
| 17.10.2024 | 64,73 | 65,17 | 63,77 | 63,97 | -0,44% | 13.439.619,00 |
| 16.10.2024 | 63,44 | 64,44 | 63,40 | 64,25 | 2,57% | 20.208.795,00 |
| 15.10.2024 | 66,75 | 67,16 | 62,53 | 62,64 | -5,11% | 35.348.068,00 |
| 14.10.2024 | 65,81 | 66,43 | 65,65 | 66,01 | 0,41% | 14.682.927,00 |
| 11.10.2024 | 64,12 | 66,10 | 64,10 | 65,74 | 3,56% | 15.512.381,00 |
| 10.10.2024 | 64,00 | 64,11 | 63,11 | 63,48 | -1,00% | 8.708.595,00 |
| 09.10.2024 | 63,17 | 64,25 | 63,04 | 64,12 | 1,39% | 8.636.390,00 |
| 08.10.2024 | 62,90 | 63,36 | 62,49 | 63,24 | 1,02% | 8.245.749,00 |
| 07.10.2024 | 62,49 | 63,03 | 62,07 | 62,60 | -0,06% | 6.954.304,00 |
| 04.10.2024 | 62,47 | 62,93 | 61,81 | 62,64 | 2,17% | 10.100.488,00 |
| 03.10.2024 | 61,50 | 61,66 | 60,93 | 61,31 | -1,16% | 7.939.793,00 |
| 02.10.2024 | 61,70 | 62,53 | 61,31 | 62,03 | 0,36% | 7.380.801,00 |
| 01.10.2024 | 62,22 | 62,35 | 61,01 | 61,81 | -1,26% | 13.550.137,00 |
| 30.09.2024 | 61,68 | 62,64 | 61,24 | 62,60 | 1,18% | 11.317.558,00 |
| 27.09.2024 | 62,01 | 62,61 | 61,79 | 61,87 | 0,26% | 8.144.630,00 |
| 26.09.2024 | 61,05 | 62,00 | 60,86 | 61,71 | 2,20% | 12.844.535,00 |
| 25.09.2024 | 61,12 | 61,29 | 60,11 | 60,38 | -1,61% | 12.763.819,00 |
| 24.09.2024 | 62,68 | 62,90 | 61,12 | 61,37 | -1,93% | 12.046.208,00 |
| 23.09.2024 | 62,22 | 62,87 | 62,17 | 62,58 | 0,71% | 11.508.216,00 |
| 20.09.2024 | 62,52 | 62,65 | 61,68 | 62,14 | -1,40% | 18.331.808,00 |
| 19.09.2024 | 60,92 | 63,17 | 60,60 | 63,02 | 5,21% | 21.860.558,00 |
| 18.09.2024 | 59,75 | 60,88 | 59,29 | 59,90 | 1,03% | 13.638.745,00 |
| 17.09.2024 | 58,86 | 59,41 | 58,76 | 59,29 | 1,54% | 10.630.418,00 |
| 16.09.2024 | 57,93 | 58,79 | 57,93 | 58,39 | 1,25% | 9.912.701,00 |
| 13.09.2024 | 57,71 | 58,28 | 57,43 | 57,67 | 0,59% | 10.379.376,00 |
| 12.09.2024 | 57,37 | 57,86 | 56,83 | 57,33 | 0,05% | 12.944.607,00 |
| 11.09.2024 | 57,59 | 57,59 | 56,18 | 57,30 | -1,12% | 16.569.441,00 |
| 10.09.2024 | 59,89 | 59,89 | 56,69 | 57,95 | -2,67% | 22.482.294,00 |
| 09.09.2024 | 59,91 | 60,67 | 58,17 | 59,54 | 0,76% | 19.811.731,00 |
| 06.09.2024 | 60,70 | 61,08 | 58,80 | 59,09 | -2,54% | 14.093.986,00 |
| 05.09.2024 | 61,61 | 61,79 | 60,34 | 60,63 | -0,54% | 10.243.937,00 |
| 04.09.2024 | 61,57 | 62,07 | 60,41 | 60,96 | -0,81% | 11.436.773,00 |
| 03.09.2024 | 62,04 | 62,39 | 60,97 | 61,46 | -1,88% | 11.055.214,00 |
| 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% | 8.367.983,00 |
| 28.08.2024 | 61,35 | 61,99 | 61,15 | 61,58 | -0,16% | 7.692.918,00 |
| 27.08.2024 | 61,91 | 62,18 | 61,46 | 61,68 | -0,18% | 7.294.768,00 |
| 26.08.2024 | 62,36 | 62,60 | 61,57 | 61,79 | -0,56% | 9.384.244,00 |
| 23.08.2024 | 60,87 | 62,46 | 60,74 | 62,14 | 2,85% | 13.299.722,00 |
| 22.08.2024 | 60,75 | 60,75 | 60,11 | 60,42 | -0,18% | 7.848.536,00 |
| 21.08.2024 | 61,40 | 61,45 | 59,88 | 60,53 | -1,27% | 14.414.889,00 |
| 20.08.2024 | 61,59 | 61,70 | 61,09 | 61,31 | -1,16% | 8.661.273,00 |
| 19.08.2024 | 61,50 | 62,05 | 61,35 | 62,03 | 1,03% | 8.882.471,00 |
| 16.08.2024 | 60,33 | 61,52 | 60,33 | 61,40 | 1,45% | 9.939.926,00 |
| 15.08.2024 | 60,34 | 61,01 | 60,10 | 60,52 | 2,09% | 14.159.031,00 |
| 14.08.2024 | 58,37 | 59,53 | 58,28 | 59,28 | 1,94% | 12.419.530,00 |
| 13.08.2024 | 58,23 | 58,29 | 57,77 | 58,15 | 0,54% | 7.478.504,00 |
| 12.08.2024 | 58,30 | 58,68 | 57,73 | 57,84 | 0,00% | 15.123.547,00 |
| 09.08.2024 | 58,03 | 58,46 | 57,45 | 57,84 | -0,28% | 11.421.029,00 |
| 08.08.2024 | 56,85 | 58,36 | 56,81 | 58,00 | 3,37% | 17.933.311,00 |
| 07.08.2024 | 58,17 | 58,45 | 55,87 | 56,11 | -0,80% | 19.221.181,00 |