137,748$
-0,28%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 137,43 | 138,11 | 135,40 | 137,72 | -0,30% | 5.714.708,00 |
| 03.09.2026 | 135,23 | 138,55 | 134,83 | 138,14 | 2,83% | 12.573.686,00 |
| 02.09.2026 | 133,80 | 136,20 | 132,70 | 134,34 | 1,36% | 7.679.694,00 |
| 01.09.2026 | 131,07 | 134,61 | 130,20 | 132,54 | 0,70% | 6.949.823,00 |
| 31.08.2026 | 132,31 | 132,48 | 131,33 | 131,62 | -0,96% | 7.555.520,00 |
| 28.08.2026 | 132,98 | 133,63 | 132,32 | 132,90 | 0,17% | 12.092.671,00 |
| 27.08.2026 | 132,95 | 133,96 | 131,77 | 132,68 | -0,66% | 11.623.375,00 |
| 26.08.2026 | 133,54 | 133,82 | 132,25 | 133,56 | 0,23% | 4.545.213,00 |
| 25.08.2026 | 132,77 | 133,68 | 131,50 | 133,25 | 1,16% | 6.701.970,00 |
| 24.08.2026 | 131,38 | 132,63 | 131,01 | 131,72 | 0,05% | 9.325.158,00 |
| 21.08.2026 | 131,22 | 132,25 | 130,34 | 131,65 | 1,53% | 11.276.182,00 |
| 20.08.2026 | 132,50 | 133,08 | 129,61 | 129,67 | -2,42% | 7.830.464,00 |
| 19.08.2026 | 137,74 | 137,79 | 132,35 | 132,89 | -3,46% | 10.383.221,00 |
| 18.08.2026 | 137,30 | 138,21 | 136,45 | 137,65 | -0,62% | 7.079.839,00 |
| 17.08.2026 | 139,25 | 140,88 | 137,80 | 138,51 | -0,59% | 8.949.818,00 |
| 14.08.2026 | 138,16 | 140,28 | 138,16 | 139,33 | 0,43% | 6.829.987,00 |
| 13.08.2026 | 138,29 | 139,06 | 137,10 | 138,73 | 0,84% | 9.507.140,00 |
| 12.08.2026 | 136,93 | 138,59 | 136,41 | 137,58 | 1,33% | 6.060.365,00 |
| 11.08.2026 | 135,91 | 137,15 | 135,34 | 135,77 | 0,41% | 5.067.507,00 |
| 10.08.2026 | 134,87 | 136,14 | 134,47 | 135,22 | 0,16% | 7.077.258,00 |
| 07.08.2026 | 133,82 | 135,24 | 132,52 | 135,00 | 0,88% | 10.160.290,00 |
| 06.08.2026 | 138,34 | 139,26 | 133,66 | 133,82 | -2,78% | 8.882.556,00 |
| 05.08.2026 | 137,30 | 139,17 | 137,14 | 137,64 | 0,56% | 12.028.315,00 |
| 04.08.2026 | 134,32 | 138,05 | 134,32 | 136,87 | 2,47% | 12.152.476,00 |
| 03.08.2026 | 132,47 | 133,62 | 131,18 | 133,57 | 0,85% | 8.084.092,00 |
| 31.07.2026 | 133,55 | 135,44 | 131,94 | 132,45 | 0,10% | 9.604.898,00 |
| 30.07.2026 | 128,97 | 132,58 | 128,80 | 132,32 | 4,08% | 10.469.414,00 |
| 29.07.2026 | 131,76 | 132,43 | 126,78 | 127,13 | -4,03% | 12.942.581,00 |
| 28.07.2026 | 132,78 | 133,00 | 130,75 | 132,47 | -0,47% | 9.421.922,00 |
| 27.07.2026 | 134,25 | 135,35 | 131,02 | 133,10 | 0,69% | 12.453.715,00 |
| 24.07.2026 | 132,24 | 133,28 | 131,40 | 132,19 | 0,24% | 10.821.976,00 |
| 23.07.2026 | 130,50 | 132,47 | 130,02 | 131,88 | -0,28% | 10.724.813,00 |
| 22.07.2026 | 132,72 | 133,91 | 132,10 | 132,25 | -0,44% | 10.635.457,00 |
| 21.07.2026 | 129,57 | 133,54 | 129,17 | 132,84 | 3,20% | 11.224.195,00 |
| 20.07.2026 | 129,56 | 131,27 | 128,44 | 128,72 | -0,49% | 10.961.329,00 |
| 17.07.2026 | 129,48 | 131,25 | 127,08 | 129,36 | -1,78% | 15.691.871,00 |
| 16.07.2026 | 134,72 | 135,00 | 131,21 | 131,71 | -2,36% | 13.763.548,00 |
| 15.07.2026 | 134,08 | 135,12 | 131,77 | 134,89 | 1,22% | 18.092.179,00 |
| 14.07.2026 | 137,74 | 144,29 | 132,16 | 133,27 | -5,29% | 32.127.839,00 |
| 13.07.2026 | 141,10 | 141,47 | 137,57 | 140,71 | -0,06% | 12.439.854,00 |
| 10.07.2026 | 141,39 | 141,44 | 139,75 | 140,79 | 0,87% | 10.517.766,00 |
| 09.07.2026 | 138,76 | 139,84 | 138,01 | 139,57 | 1,59% | 10.269.005,00 |
| 08.07.2026 | 140,14 | 140,24 | 137,15 | 137,39 | -2,40% | 9.831.380,00 |
| 07.07.2026 | 144,06 | 144,71 | 140,66 | 140,77 | -2,15% | 9.737.618,00 |
| 06.07.2026 | 141,87 | 143,89 | 141,56 | 143,86 | 2,78% | 14.139.721,00 |
| 02.07.2026 | 141,88 | 142,11 | 138,22 | 139,97 | -0,11% | 9.501.105,00 |
| 01.07.2026 | 140,24 | 141,27 | 138,26 | 140,13 | 0,12% | 13.702.844,00 |
| 30.06.2026 | 141,00 | 141,90 | 139,38 | 139,96 | -1,78% | 22.118.602,00 |
| 29.06.2026 | 141,85 | 143,84 | 141,43 | 142,49 | 0,51% | 9.526.132,00 |
| 26.06.2026 | 144,63 | 145,10 | 140,76 | 141,76 | -2,22% | 17.927.127,00 |
| 25.06.2026 | 144,89 | 147,79 | 144,82 | 144,98 | 0,97% | 12.158.545,00 |
| 24.06.2026 | 144,99 | 145,92 | 143,18 | 143,59 | -0,95% | 13.904.342,00 |
| 23.06.2026 | 144,13 | 146,14 | 143,14 | 144,97 | -0,48% | 13.297.288,00 |
| 22.06.2026 | 144,71 | 146,37 | 144,48 | 145,67 | 1,29% | 14.979.417,00 |
| 19.06.2026 | 143,74 | 144,12 | 143,64 | 143,82 | 0,53% | - |
| 18.06.2026 | 146,49 | 147,96 | 143,04 | 143,06 | -0,50% | 29.331.203,00 |
| 17.06.2026 | 143,20 | 146,54 | 143,04 | 143,78 | 0,55% | 13.140.254,00 |
| 16.06.2026 | 143,04 | 143,50 | 141,05 | 142,99 | 1,26% | 13.234.743,00 |
| 15.06.2026 | 142,43 | 143,56 | 140,88 | 141,21 | 0,99% | 12.775.633,00 |
| 12.06.2026 | 139,75 | 141,12 | 138,21 | 139,83 | 1,27% | 10.359.654,00 |
| 11.06.2026 | 134,40 | 138,23 | 133,81 | 138,07 | 3,52% | 12.464.176,00 |
| 10.06.2026 | 134,19 | 137,12 | 132,56 | 133,38 | -1,00% | 15.085.504,00 |
| 09.06.2026 | 134,73 | 135,93 | 131,92 | 134,73 | 1,09% | 11.663.287,00 |
| 08.06.2026 | 133,40 | 134,88 | 132,97 | 133,28 | 0,61% | 11.550.477,00 |
| 05.06.2026 | 135,41 | 135,83 | 131,19 | 132,47 | -1,98% | 12.557.929,00 |
| 04.06.2026 | 131,27 | 135,67 | 130,87 | 135,15 | 4,02% | 11.482.574,00 |
| 03.06.2026 | 130,93 | 131,85 | 128,27 | 129,93 | -1,01% | 11.146.369,00 |
| 02.06.2026 | 128,69 | 132,46 | 128,69 | 131,26 | 1,68% | 13.589.341,00 |
| 01.06.2026 | 124,08 | 129,10 | 123,60 | 129,09 | 2,53% | 12.543.714,00 |
| 29.05.2026 | 124,65 | 126,85 | 123,52 | 125,90 | 0,98% | 17.326.741,00 |
| 28.05.2026 | 124,47 | 125,35 | 123,24 | 124,68 | -0,57% | 7.933.994,00 |
| 27.05.2026 | 127,09 | 127,77 | 124,46 | 125,39 | -1,16% | 8.248.066,00 |
| 26.05.2026 | 126,25 | 127,43 | 125,26 | 126,86 | 1,41% | 8.968.524,00 |
| 22.05.2026 | 125,99 | 126,49 | 124,88 | 125,09 | -0,10% | 6.336.223,00 |
| 21.05.2026 | 124,03 | 125,45 | 123,28 | 125,22 | 0,32% | 6.834.942,00 |
| 20.05.2026 | 120,97 | 125,28 | 119,89 | 124,82 | 4,04% | 11.181.970,00 |
| 19.05.2026 | 121,45 | 121,45 | 119,76 | 119,97 | -1,99% | 11.092.215,00 |
| 18.05.2026 | 123,31 | 124,45 | 121,81 | 122,41 | -0,82% | 8.770.600,00 |
| 15.05.2026 | 124,48 | 124,50 | 122,73 | 123,42 | -1,12% | 7.762.108,00 |
| 14.05.2026 | 125,08 | 126,35 | 123,48 | 124,82 | 0,58% | 8.226.335,00 |
| 13.05.2026 | 125,00 | 125,85 | 123,76 | 124,10 | -1,85% | 7.207.145,00 |
| 12.05.2026 | 126,07 | 126,56 | 123,25 | 126,44 | 0,47% | 9.937.058,00 |
| 11.05.2026 | 125,87 | 128,09 | 124,69 | 125,85 | 0,24% | 11.377.095,00 |
| 08.05.2026 | 130,19 | 131,95 | 125,22 | 125,55 | -2,74% | 17.505.537,00 |
| 07.05.2026 | 127,62 | 131,23 | 127,06 | 129,09 | 1,17% | 18.802.331,00 |
| 06.05.2026 | 130,49 | 131,58 | 127,47 | 127,60 | -0,32% | 13.363.838,00 |
| 05.05.2026 | 126,31 | 128,58 | 126,05 | 128,01 | 1,89% | 13.566.886,00 |
| 04.05.2026 | 126,86 | 127,05 | 124,60 | 125,63 | -1,42% | 15.027.873,00 |
| 01.05.2026 | 128,64 | 130,48 | 126,86 | 127,44 | -0,42% | 10.616.454,00 |
| 30.04.2026 | 127,50 | 128,92 | 126,55 | 127,98 | 0,29% | 12.127.677,00 |
| 29.04.2026 | 128,55 | 128,92 | 126,58 | 127,61 | -0,72% | 12.795.973,00 |
| 28.04.2026 | 130,41 | 131,31 | 128,01 | 128,53 | -0,47% | 9.585.591,00 |
| 27.04.2026 | 127,86 | 129,40 | 127,64 | 129,14 | 0,91% | 6.155.948,00 |
| 24.04.2026 | 128,28 | 129,06 | 127,50 | 127,98 | -0,41% | 6.835.004,00 |
| 23.04.2026 | 129,49 | 129,99 | 126,84 | 128,51 | -0,94% | 9.084.612,00 |
| 22.04.2026 | 132,41 | 132,47 | 129,40 | 129,73 | -1,48% | 10.439.088,00 |
| 21.04.2026 | 133,60 | 135,29 | 131,26 | 131,68 | -1,03% | 8.081.387,00 |
| 20.04.2026 | 131,98 | 133,44 | 131,65 | 133,05 | 0,66% | 10.151.766,00 |
| 17.04.2026 | 131,24 | 133,57 | 130,66 | 132,18 | 2,20% | 15.929.386,00 |
| 16.04.2026 | 131,24 | 132,77 | 129,22 | 129,34 | -1,78% | 9.290.334,00 |