70,550$
-0,62%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 70,38 | 70,88 | 69,28 | 70,54 | -0,63% | 10.957.132,00 |
| 31.03.2025 | 69,50 | 71,20 | 68,41 | 70,99 | 0,94% | 15.526.797,00 |
| 28.03.2025 | 71,59 | 72,20 | 69,68 | 70,33 | -2,12% | 13.630.745,00 |
| 27.03.2025 | 72,99 | 72,99 | 71,76 | 71,85 | -1,90% | 13.072.131,00 |
| 26.03.2025 | 74,82 | 75,06 | 73,06 | 73,24 | -1,65% | 12.277.874,00 |
| 25.03.2025 | 74,35 | 74,80 | 73,72 | 74,47 | 0,58% | 10.888.123,00 |
| 24.03.2025 | 73,26 | 74,35 | 72,67 | 74,04 | 2,86% | 15.193.663,00 |
| 21.03.2025 | 71,28 | 72,25 | 70,77 | 71,98 | 0,22% | 21.724.002,00 |
| 20.03.2025 | 70,98 | 72,98 | 70,54 | 71,82 | 0,53% | 15.291.323,00 |
| 19.03.2025 | 70,36 | 72,18 | 69,67 | 71,44 | 1,74% | 14.258.748,00 |
| 18.03.2025 | 69,97 | 70,49 | 69,59 | 70,22 | 0,40% | 11.547.468,00 |
| 17.03.2025 | 68,89 | 70,36 | 68,68 | 69,94 | 1,69% | 12.448.751,00 |
| 14.03.2025 | 67,97 | 69,00 | 67,58 | 68,78 | 2,31% | 12.727.309,00 |
| 13.03.2025 | 68,40 | 69,14 | 66,73 | 67,23 | -1,06% | 17.030.970,00 |
| 12.03.2025 | 68,79 | 69,11 | 66,87 | 67,95 | 0,67% | 16.084.489,00 |
| 11.03.2025 | 67,29 | 68,48 | 66,17 | 67,50 | 0,13% | 20.762.287,00 |
| 10.03.2025 | 68,49 | 68,73 | 66,05 | 67,41 | -4,33% | 21.921.221,00 |
| 07.03.2025 | 70,18 | 70,74 | 68,07 | 70,46 | -0,17% | 18.212.862,00 |
| 06.03.2025 | 71,81 | 72,39 | 70,04 | 70,58 | -3,26% | 18.335.767,00 |
| 05.03.2025 | 72,60 | 73,53 | 71,70 | 72,96 | 0,84% | 17.053.831,00 |
| 04.03.2025 | 74,54 | 74,86 | 70,63 | 72,35 | -6,25% | 32.720.113,00 |
| 03.03.2025 | 80,00 | 80,43 | 76,25 | 77,17 | -3,48% | 19.263.435,00 |
| 28.02.2025 | 79,22 | 79,97 | 77,61 | 79,95 | 1,37% | 21.233.584,00 |
| 27.02.2025 | 79,56 | 80,37 | 78,66 | 78,87 | -0,25% | 8.445.436,00 |
| 26.02.2025 | 78,64 | 80,09 | 78,47 | 79,07 | 1,19% | 13.019.329,00 |
| 25.02.2025 | 79,18 | 79,57 | 76,46 | 78,14 | -0,51% | 14.389.430,00 |
| 24.02.2025 | 80,14 | 80,69 | 77,07 | 78,54 | -1,39% | 12.681.918,00 |
| 21.02.2025 | 81,80 | 81,91 | 79,61 | 79,65 | -2,08% | 14.907.784,00 |
| 20.02.2025 | 83,84 | 84,06 | 80,94 | 81,34 | -3,10% | 14.852.239,00 |
| 19.02.2025 | 83,97 | 84,23 | 83,45 | 83,94 | -0,82% | 9.133.224,00 |
| 18.02.2025 | 83,94 | 84,74 | 83,55 | 84,63 | 0,02% | 16.699.245,00 |
| 14.02.2025 | 82,41 | 84,67 | 82,23 | 84,61 | 3,06% | 16.034.997,00 |
| 13.02.2025 | 81,37 | 82,13 | 80,78 | 82,10 | 1,02% | 9.883.052,00 |
| 12.02.2025 | 80,17 | 81,29 | 80,01 | 81,27 | 0,20% | 10.174.953,00 |
| 11.02.2025 | 80,45 | 81,53 | 80,22 | 81,11 | 0,47% | 9.502.077,00 |
| 10.02.2025 | 81,63 | 81,82 | 80,07 | 80,73 | -1,21% | 9.233.899,00 |
| 07.02.2025 | 82,43 | 82,91 | 81,35 | 81,72 | -0,74% | 10.310.532,00 |
| 06.02.2025 | 80,24 | 82,50 | 79,93 | 82,33 | 3,61% | 19.044.276,00 |
| 05.02.2025 | 78,94 | 79,60 | 78,21 | 79,46 | 1,25% | 10.598.098,00 |
| 04.02.2025 | 80,11 | 80,24 | 78,36 | 78,48 | -1,42% | 12.359.472,00 |
| 03.02.2025 | 78,50 | 79,91 | 76,89 | 79,61 | -2,24% | 19.950.981,00 |
| 31.01.2025 | 81,69 | 82,34 | 81,07 | 81,43 | -0,53% | 12.821.407,00 |
| 30.01.2025 | 81,29 | 82,62 | 80,99 | 81,86 | 1,53% | 10.661.612,00 |
| 29.01.2025 | 79,88 | 81,60 | 79,88 | 80,63 | 0,86% | 10.460.145,00 |
| 28.01.2025 | 81,22 | 81,40 | 79,48 | 79,94 | -1,39% | 14.725.734,00 |
| 27.01.2025 | 80,75 | 81,41 | 80,22 | 81,07 | -0,50% | 12.114.238,00 |
| 24.01.2025 | 81,49 | 82,12 | 81,34 | 81,48 | -0,61% | 16.025.174,00 |
| 23.01.2025 | 82,00 | 82,77 | 81,80 | 81,98 | 0,36% | 12.560.674,00 |
| 22.01.2025 | 81,48 | 82,28 | 81,23 | 81,69 | 0,02% | 14.647.543,00 |
| 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% | 13.217.665,00 |
| 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% | 11.343.450,00 |
| 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 | 70,86 | 71,53 | 70,54 | 71,00 | -0,49% | 7.743.071,00 |
| 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 | 68,29 | 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% | 13.368.570,00 |
| 18.12.2024 | 71,18 | 71,47 | 67,92 | 68,12 | -4,22% | 17.215.253,00 |
| 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% | 11.343.089,00 |
| 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% | 8.751.624,00 |
| 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% | 8.781.054,00 |
| 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% | 8.606.466,00 |
| 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% | 11.455.020,00 |
| 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 | 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% | 10.457.734,00 |
| 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 | 68,00 | 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% | 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% | 14.973.327,00 |
| 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 |