68,740$
-0,38%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 11.489.644,00 |
| 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 |
| 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% | 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% | 9.697.845,00 |
| 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% | 13.841.159,00 |
| 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% | 35.348.068,00 |
| 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% | 15.512.381,00 |
| 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% | 10.100.488,00 |
| 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% | 8.144.630,00 |
| 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% | 18.331.808,00 |
| 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% | 10.379.376,00 |
| 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% | 14.093.986,00 |
| 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 |
| 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% | 7.817.535,00 |
| 21.08.2024 | 61,40 | 61,45 | 59,88 | 60,53 | -1,27% | 14.280.034,00 |
| 20.08.2024 | 61,59 | 61,70 | 61,09 | 61,31 | -1,16% | 7.719.818,00 |
| 19.08.2024 | 61,50 | 62,05 | 61,35 | 62,03 | 1,03% | 8.715.823,00 |
| 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% | 13.054.884,00 |
| 14.08.2024 | 58,37 | 59,53 | 58,28 | 59,28 | 1,94% | 10.815.740,00 |
| 13.08.2024 | 58,23 | 58,29 | 57,77 | 58,15 | 0,54% | 7.427.003,00 |
| 12.08.2024 | 58,30 | 58,68 | 57,73 | 57,84 | 0,00% | 13.394.522,00 |
| 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% | 17.356.408,00 |
| 07.08.2024 | 58,17 | 58,45 | 55,87 | 56,11 | -0,80% | 17.612.591,00 |
| 06.08.2024 | 56,39 | 57,66 | 56,09 | 56,56 | 0,62% | 15.044.758,00 |
| 05.08.2024 | 54,08 | 56,90 | 53,51 | 56,21 | -4,34% | 27.487.974,00 |
| 02.08.2024 | 59,67 | 60,60 | 58,40 | 58,76 | -7,14% | 30.289.346,00 |
| 01.08.2024 | 65,08 | 65,22 | 61,95 | 63,28 | -2,47% | 17.010.938,00 |
| 31.07.2024 | 65,91 | 66,03 | 64,83 | 64,88 | -1,50% | 11.901.948,00 |
| 30.07.2024 | 65,01 | 66,23 | 65,01 | 65,87 | 2,44% | 12.935.325,00 |
| 29.07.2024 | 65,30 | 65,34 | 64,14 | 64,30 | -1,35% | 6.794.277,00 |
| 26.07.2024 | 64,55 | 65,65 | 64,44 | 65,18 | 1,26% | 9.661.252,00 |
| 25.07.2024 | 63,81 | 65,65 | 63,34 | 64,37 | 1,12% | 11.736.332,00 |
| 24.07.2024 | 64,40 | 64,67 | 63,56 | 63,66 | -1,55% | 9.462.455,00 |
| 23.07.2024 | 64,51 | 65,04 | 64,28 | 64,66 | 0,25% | 6.560.352,00 |
| 22.07.2024 | 65,14 | 65,65 | 64,15 | 64,50 | -0,98% | 9.799.241,00 |
| 19.07.2024 | 64,93 | 65,98 | 64,55 | 65,14 | 0,39% | 8.583.112,00 |
| 18.07.2024 | 67,55 | 67,75 | 64,84 | 64,89 | -4,02% | 15.176.784,00 |
| 17.07.2024 | 66,84 | 67,81 | 66,62 | 67,61 | 0,51% | 14.409.106,00 |
| 16.07.2024 | 65,00 | 67,52 | 64,70 | 67,27 | 3,27% | 20.833.298,00 |
| 15.07.2024 | 64,68 | 65,55 | 63,88 | 65,14 | 0,96% | 16.076.774,00 |
| 12.07.2024 | 66,61 | 66,69 | 63,35 | 64,52 | -1,81% | 30.125.385,00 |
| 11.07.2024 | 66,19 | 66,50 | 65,31 | 65,71 | -1,90% | 19.139.919,00 |
| 10.07.2024 | 66,26 | 66,99 | 66,22 | 66,98 | 0,65% | 9.515.746,00 |
| 09.07.2024 | 64,80 | 66,76 | 64,74 | 66,55 | 2,80% | 16.755.187,00 |
| 08.07.2024 | 64,30 | 64,87 | 64,22 | 64,74 | 1,11% | 9.975.792,00 |
| 05.07.2024 | 64,50 | 64,56 | 63,75 | 64,03 | -0,67% | 7.226.209,00 |
| 03.07.2024 | 64,68 | 65,22 | 64,41 | 64,46 | -0,34% | 6.574.081,00 |
| 02.07.2024 | 63,29 | 64,71 | 63,28 | 64,68 | 1,97% | 10.715.800,00 |
| 01.07.2024 | 63,65 | 64,30 | 62,99 | 63,43 | -0,05% | 12.921.325,00 |