65,180$
1,26%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 64,55 | 65,65 | 64,44 | 65,18 | 1,26% | 9.348.071,00 |
| 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 |
| 28.06.2024 | 62,03 | 63,58 | 61,81 | 63,46 | 3,10% | 20.053.213,00 |
| 27.06.2024 | 61,50 | 61,93 | 60,96 | 61,55 | 0,49% | 10.655.578,00 |
| 26.06.2024 | 61,23 | 61,41 | 60,56 | 61,25 | -0,54% | 11.320.254,00 |
| 25.06.2024 | 61,20 | 61,83 | 60,86 | 61,58 | 0,39% | 11.638.103,00 |
| 24.06.2024 | 60,10 | 61,78 | 59,84 | 61,34 | 2,25% | 12.013.317,00 |
| 21.06.2024 | 60,20 | 60,26 | 59,34 | 59,99 | -1,04% | 18.976.896,00 |
| 20.06.2024 | 60,42 | 61,02 | 60,35 | 60,62 | -0,26% | 9.013.886,00 |
| 18.06.2024 | 60,37 | 61,63 | 60,09 | 60,78 | 1,20% | 15.768.053,00 |
| 17.06.2024 | 59,22 | 60,53 | 58,85 | 60,06 | 1,23% | 15.353.278,00 |
| 14.06.2024 | 59,44 | 59,83 | 58,66 | 59,33 | -1,49% | 10.511.048,00 |
| 13.06.2024 | 59,75 | 60,37 | 59,15 | 60,23 | 0,37% | 9.342.997,00 |
| 12.06.2024 | 60,91 | 61,21 | 59,90 | 60,01 | 1,47% | 15.283.244,00 |
| 11.06.2024 | 60,77 | 60,79 | 58,90 | 59,14 | -3,73% | 16.066.510,00 |
| 10.06.2024 | 61,25 | 61,66 | 60,74 | 61,43 | -0,57% | 8.720.788,00 |
| 07.06.2024 | 61,60 | 62,59 | 61,58 | 61,78 | -0,26% | 8.260.840,00 |
| 06.06.2024 | 61,80 | 62,05 | 61,25 | 61,94 | 0,28% | 8.174.910,00 |
| 05.06.2024 | 61,28 | 61,86 | 60,93 | 61,77 | 1,21% | 7.334.070,00 |
| 04.06.2024 | 61,02 | 62,03 | 60,76 | 61,03 | -1,44% | 9.813.176,00 |
| 03.06.2024 | 62,92 | 63,00 | 61,32 | 61,92 | -0,63% | 11.025.353,00 |
| 31.05.2024 | 62,00 | 62,39 | 61,44 | 62,31 | 0,61% | 17.351.604,00 |
| 30.05.2024 | 62,10 | 62,48 | 61,61 | 61,93 | -0,13% | 9.993.849,00 |
| 29.05.2024 | 61,56 | 62,18 | 61,20 | 62,01 | -0,70% | 7.108.500,00 |
| 28.05.2024 | 63,23 | 63,57 | 62,35 | 62,45 | -1,78% | 8.032.359,00 |
| 24.05.2024 | 63,33 | 63,97 | 63,27 | 63,58 | 0,89% | 9.424.967,00 |
| 23.05.2024 | 63,80 | 64,03 | 62,50 | 63,02 | -1,25% | 11.135.471,00 |
| 22.05.2024 | 64,29 | 64,98 | 63,64 | 63,82 | -1,42% | 8.732.719,00 |
| 21.05.2024 | 63,26 | 64,88 | 63,20 | 64,74 | 2,50% | 10.883.192,00 |
| 20.05.2024 | 64,07 | 64,25 | 62,92 | 63,16 | -1,42% | 10.295.153,00 |
| 17.05.2024 | 64,38 | 64,55 | 63,90 | 64,07 | -0,11% | 8.418.394,00 |
| 16.05.2024 | 64,10 | 64,47 | 63,43 | 64,14 | -0,16% | 11.667.539,00 |
| 15.05.2024 | 63,63 | 64,39 | 63,60 | 64,24 | 1,02% | 9.334.118,00 |
| 14.05.2024 | 63,51 | 63,97 | 63,23 | 63,59 | 0,30% | 8.262.026,00 |
| 13.05.2024 | 63,62 | 63,95 | 63,37 | 63,40 | -0,20% | 6.544.626,00 |
| 10.05.2024 | 63,58 | 63,92 | 63,12 | 63,53 | 0,33% | 9.548.738,00 |
| 09.05.2024 | 62,38 | 63,43 | 62,29 | 63,32 | 0,91% | 11.254.047,00 |
| 08.05.2024 | 61,64 | 62,95 | 61,51 | 62,75 | 1,21% | 9.647.269,00 |
| 07.05.2024 | 62,82 | 63,16 | 61,97 | 62,00 | -1,29% | 10.038.142,00 |
| 06.05.2024 | 62,06 | 62,94 | 61,72 | 62,81 | 2,10% | 13.116.272,00 |
| 03.05.2024 | 61,51 | 62,15 | 61,41 | 61,52 | -0,03% | 11.048.877,00 |
| 02.05.2024 | 62,19 | 62,19 | 60,98 | 61,54 | 0,31% | 11.281.517,00 |
| 01.05.2024 | 61,48 | 62,27 | 60,88 | 61,35 | 0,03% | 13.156.758,00 |
| 30.04.2024 | 61,91 | 62,34 | 61,29 | 61,33 | -1,49% | 9.428.648,00 |
| 29.04.2024 | 62,74 | 63,36 | 61,96 | 62,26 | -0,64% | 10.854.394,00 |
| 26.04.2024 | 61,51 | 63,23 | 61,51 | 62,66 | 1,41% | 16.364.096,00 |
| 25.04.2024 | 61,84 | 62,43 | 61,10 | 61,79 | -1,09% | 13.193.718,00 |
| 24.04.2024 | 62,13 | 62,73 | 61,84 | 62,47 | -0,32% | 9.923.547,00 |
| 23.04.2024 | 61,08 | 62,77 | 61,02 | 62,67 | 2,82% | 17.298.435,00 |
| 22.04.2024 | 59,44 | 61,06 | 59,20 | 60,95 | 3,06% | 13.972.067,00 |
| 19.04.2024 | 58,23 | 59,44 | 58,23 | 59,14 | 1,41% | 13.410.056,00 |
| 18.04.2024 | 58,49 | 58,97 | 57,93 | 58,32 | 0,26% | 12.020.969,00 |
| 17.04.2024 | 57,49 | 58,89 | 57,36 | 58,17 | 2,02% | 14.882.195,00 |
| 16.04.2024 | 58,18 | 58,55 | 56,74 | 57,02 | -2,63% | 22.820.239,00 |
| 15.04.2024 | 60,18 | 60,91 | 58,19 | 58,56 | -1,88% | 19.007.169,00 |
| 12.04.2024 | 62,29 | 62,60 | 58,75 | 59,68 | -1,70% | 28.561.854,00 |
| 11.04.2024 | 60,35 | 60,89 | 59,50 | 60,71 | 0,88% | 16.779.258,00 |
| 10.04.2024 | 60,52 | 61,31 | 59,97 | 60,18 | -2,40% | 16.317.872,00 |
| 09.04.2024 | 61,75 | 62,09 | 60,91 | 61,66 | -0,11% | 9.913.695,00 |
| 08.04.2024 | 61,67 | 62,32 | 61,66 | 61,73 | 0,21% | 10.641.243,00 |
| 05.04.2024 | 60,82 | 62,04 | 60,42 | 61,60 | 1,13% | 12.686.337,00 |
| 04.04.2024 | 62,15 | 62,74 | 60,75 | 60,91 | -1,26% | 13.094.858,00 |
| 03.04.2024 | 62,86 | 63,39 | 61,52 | 61,69 | -1,83% | 17.217.034,00 |
| 02.04.2024 | 62,65 | 63,59 | 62,65 | 62,84 | -0,98% | 15.251.440,00 |
| 01.04.2024 | 63,60 | 63,90 | 63,02 | 63,46 | 0,35% | 13.140.431,00 |
| 28.03.2024 | 62,73 | 63,37 | 62,58 | 63,24 | 0,78% | 19.011.955,00 |
| 27.03.2024 | 62,03 | 62,76 | 61,72 | 62,75 | 1,77% | 16.300.605,00 |
| 26.03.2024 | 61,15 | 61,95 | 61,00 | 61,66 | 1,16% | 16.348.348,00 |
| 25.03.2024 | 60,89 | 61,52 | 60,58 | 60,95 | 0,21% | 12.021.690,00 |
| 22.03.2024 | 61,04 | 61,67 | 60,58 | 60,82 | -0,83% | 16.206.751,00 |
| 21.03.2024 | 60,31 | 61,55 | 60,31 | 61,33 | 2,00% | 17.678.277,00 |
| 20.03.2024 | 58,49 | 60,34 | 58,46 | 60,13 | 2,16% | 19.422.400,00 |
| 19.03.2024 | 58,59 | 59,32 | 58,54 | 58,86 | 0,39% | 13.335.176,00 |
| 18.03.2024 | 57,85 | 58,66 | 57,56 | 58,63 | 1,77% | 13.409.729,00 |
| 15.03.2024 | 56,45 | 57,75 | 56,45 | 57,61 | 0,91% | 26.164.256,00 |
| 14.03.2024 | 58,33 | 58,67 | 56,64 | 57,09 | -1,16% | 18.684.078,00 |
| 13.03.2024 | 57,50 | 58,37 | 57,46 | 57,76 | 0,54% | 12.930.258,00 |
| 12.03.2024 | 57,51 | 57,93 | 57,08 | 57,45 | 0,07% | 10.697.522,00 |
| 11.03.2024 | 57,15 | 57,54 | 56,63 | 57,41 | -0,17% | 9.138.134,00 |
| 08.03.2024 | 58,04 | 58,39 | 57,26 | 57,51 | -0,36% | 13.028.024,00 |
| 07.03.2024 | 57,54 | 58,12 | 57,03 | 57,72 | 0,75% | 14.010.432,00 |
| 06.03.2024 | 57,07 | 57,55 | 56,01 | 57,29 | 1,83% | 16.009.686,00 |
| 05.03.2024 | 55,75 | 57,56 | 55,75 | 56,26 | 0,21% | 19.577.035,00 |