24,970$
0,04%
Echtzeit-Aktienkurs Citigroup
Bid:
Ask:
Aktienkurse zur Citigroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 25,00 | 25,11 | 24,99 | 25,08 | 0,36% | 1.799.540,00 |
| 27.03.2024 | 25,00 | 25,02 | 24,99 | 24,99 | 0,04% | 84.683,00 |
| 26.03.2024 | 24,99 | 24,99 | 24,97 | 24,98 | 0,04% | 320.716,00 |
| 25.03.2024 | 24,98 | 24,98 | 24,97 | 24,97 | 0,00% | 171.878,00 |
| 22.03.2024 | 24,98 | 24,99 | 24,97 | 24,97 | 0,00% | 105.624,00 |
| 21.03.2024 | 24,99 | 24,99 | 24,97 | 24,97 | 0,04% | 187.313,00 |
| 20.03.2024 | 24,97 | 24,98 | 24,96 | 24,96 | 0,00% | 151.065,00 |
| 19.03.2024 | 24,97 | 24,98 | 24,96 | 24,96 | -0,04% | 165.764,00 |
| 18.03.2024 | 24,97 | 24,97 | 24,96 | 24,97 | -2,38% | 386.233,00 |
| 15.03.2024 | 25,58 | 25,58 | 25,56 | 25,58 | 0,04% | 141.713,00 |
| 14.03.2024 | 25,56 | 25,57 | 25,55 | 25,57 | 0,04% | 166.572,00 |
| 13.03.2024 | 25,55 | 25,56 | 25,54 | 25,56 | 0,08% | 97.063,00 |
| 12.03.2024 | 25,54 | 25,56 | 25,54 | 25,54 | 0,00% | 115.291,00 |
| 11.03.2024 | 25,55 | 25,55 | 25,53 | 25,54 | 0,04% | 74.266,00 |
| 08.03.2024 | 25,54 | 25,55 | 25,52 | 25,53 | 0,04% | 123.289,00 |
| 07.03.2024 | 25,52 | 25,54 | 25,52 | 25,52 | 0,04% | 137.157,00 |
| 06.03.2024 | 25,56 | 25,56 | 25,49 | 25,51 | -0,04% | 474.784,00 |
| 05.03.2024 | 25,52 | 25,53 | 25,51 | 25,52 | 0,00% | 171.232,00 |
| 04.03.2024 | 25,51 | 25,54 | 25,51 | 25,52 | 0,00% | 132.003,00 |
| 01.03.2024 | 25,51 | 25,54 | 25,51 | 25,52 | 0,04% | 156.321,00 |
| 29.02.2024 | 25,56 | 25,59 | 25,51 | 25,51 | -0,39% | 267.105,00 |
| 28.02.2024 | 26,13 | 26,13 | 25,55 | 25,61 | -2,18% | 305.140,00 |
| 27.02.2024 | 26,31 | 26,32 | 26,18 | 26,18 | -0,65% | 52.681,00 |
| 26.02.2024 | 26,27 | 26,35 | 26,27 | 26,35 | 0,04% | 17.774,00 |
| 23.02.2024 | 26,21 | 26,35 | 26,20 | 26,34 | 0,42% | 42.322,00 |
| 22.02.2024 | 26,23 | 26,28 | 26,23 | 26,23 | 0,00% | 21.194,00 |
| 21.02.2024 | 26,18 | 26,28 | 26,18 | 26,23 | 0,08% | 13.842,00 |
| 20.02.2024 | 26,15 | 26,24 | 26,13 | 26,21 | 0,15% | 27.178,00 |
| 16.02.2024 | 26,18 | 26,28 | 26,17 | 26,17 | -0,30% | 44.445,00 |
| 15.02.2024 | 26,18 | 26,28 | 26,13 | 26,25 | 0,19% | 27.385,00 |
| 14.02.2024 | 26,16 | 26,27 | 26,10 | 26,20 | 0,42% | 52.609,00 |
| 13.02.2024 | 26,13 | 26,16 | 26,06 | 26,09 | -0,50% | 63.240,00 |
| 12.02.2024 | 26,14 | 26,24 | 26,06 | 26,22 | 0,65% | 65.725,00 |
| 09.02.2024 | 26,01 | 26,10 | 26,01 | 26,05 | 0,15% | 54.533,00 |
| 08.02.2024 | 26,14 | 26,14 | 25,96 | 26,01 | -0,31% | 90.469,00 |
| 07.02.2024 | 26,15 | 26,22 | 26,08 | 26,09 | -0,23% | 58.661,00 |
| 06.02.2024 | 26,03 | 26,22 | 26,03 | 26,15 | 0,35% | 77.987,00 |
| 05.02.2024 | 26,08 | 26,10 | 26,00 | 26,06 | -0,19% | 46.957,00 |
| 02.02.2024 | 26,08 | 26,16 | 26,08 | 26,11 | -0,08% | 60.859,00 |
| 01.02.2024 | 26,06 | 26,21 | 26,00 | 26,13 | 0,23% | 256.386,00 |
| 31.01.2024 | 25,82 | 26,37 | 25,82 | 26,07 | 0,77% | 615.068,00 |
| 30.01.2024 | 25,87 | 25,97 | 25,83 | 25,87 | 0,04% | 58.381,00 |
| 29.01.2024 | 25,88 | 25,88 | 25,85 | 25,86 | 0,00% | 59.671,00 |
| 26.01.2024 | 25,87 | 25,88 | 25,82 | 25,86 | 0,15% | 72.837,00 |
| 25.01.2024 | 25,81 | 25,87 | 25,75 | 25,82 | -0,12% | 42.480,00 |
| 24.01.2024 | 25,86 | 25,89 | 25,80 | 25,85 | -0,04% | 74.703,00 |
| 23.01.2024 | 25,78 | 25,88 | 25,78 | 25,86 | 0,06% | 25.133,00 |
| 22.01.2024 | 25,81 | 25,87 | 25,81 | 25,85 | 0,14% | 29.764,00 |
| 19.01.2024 | 25,77 | 25,83 | 25,71 | 25,81 | 0,16% | 47.466,00 |
| 18.01.2024 | 25,79 | 25,79 | 25,74 | 25,77 | -0,08% | 36.261,00 |
| 17.01.2024 | 25,75 | 25,79 | 25,72 | 25,79 | 0,16% | 31.655,00 |
| 16.01.2024 | 25,77 | 25,82 | 25,72 | 25,75 | -0,19% | 23.953,00 |
| 12.01.2024 | 25,80 | 25,82 | 25,76 | 25,80 | 0,12% | 23.669,00 |
| 11.01.2024 | 25,79 | 25,80 | 25,75 | 25,77 | -0,27% | 33.645,00 |
| 10.01.2024 | 25,77 | 25,84 | 25,72 | 25,84 | 0,47% | 78.780,00 |
| 09.01.2024 | 25,75 | 25,79 | 25,72 | 25,72 | -0,08% | 59.036,00 |
| 08.01.2024 | 25,69 | 25,75 | 25,69 | 25,74 | 0,19% | 86.075,00 |
| 05.01.2024 | 25,77 | 25,81 | 25,68 | 25,69 | -0,31% | 101.031,00 |
| 04.01.2024 | 25,88 | 25,90 | 25,77 | 25,77 | -0,43% | 229.336,00 |
| 03.01.2024 | 25,71 | 25,96 | 25,65 | 25,88 | 0,78% | 227.635,00 |
| 02.01.2024 | 25,59 | 25,68 | 25,54 | 25,68 | 0,20% | 76.537,00 |
| 29.12.2023 | 25,63 | 25,75 | 25,33 | 25,63 | 0,23% | 322.857,00 |
| 28.12.2023 | 25,75 | 25,77 | 25,54 | 25,57 | -0,81% | 95.938,00 |
| 27.12.2023 | 25,65 | 25,79 | 25,65 | 25,78 | 0,60% | 53.729,00 |
| 26.12.2023 | 25,54 | 25,67 | 25,46 | 25,63 | 0,33% | 68.336,00 |
| 22.12.2023 | 25,47 | 25,54 | 25,42 | 25,54 | 0,47% | 25.730,00 |
| 21.12.2023 | 25,34 | 25,48 | 25,34 | 25,42 | 0,20% | 31.655,00 |
| 20.12.2023 | 25,33 | 25,44 | 25,33 | 25,37 | 0,16% | 48.422,00 |
| 19.12.2023 | 25,41 | 25,56 | 25,33 | 25,33 | -0,47% | 72.679,00 |
| 18.12.2023 | 25,38 | 25,58 | 25,38 | 25,45 | 0,20% | 72.056,00 |
| 15.12.2023 | 25,63 | 25,63 | 25,35 | 25,40 | -2,23% | 160.364,00 |
| 14.12.2023 | 25,95 | 26,05 | 25,95 | 25,98 | -0,08% | 72.931,00 |
| 13.12.2023 | 25,95 | 26,02 | 25,91 | 26,00 | 0,04% | 63.587,00 |
| 12.12.2023 | 25,79 | 25,99 | 25,79 | 25,99 | 0,66% | 78.253,00 |
| 11.12.2023 | 25,76 | 25,88 | 25,74 | 25,82 | 0,35% | 75.195,00 |
| 08.12.2023 | 25,86 | 25,90 | 25,71 | 25,73 | -0,73% | 97.198,00 |
| 07.12.2023 | 25,78 | 25,99 | 25,77 | 25,92 | 0,35% | 97.965,00 |
| 06.12.2023 | 25,77 | 25,84 | 25,76 | 25,83 | 0,19% | 76.513,00 |
| 05.12.2023 | 25,70 | 25,86 | 25,70 | 25,78 | 0,12% | 39.214,00 |
| 04.12.2023 | 25,86 | 25,92 | 25,63 | 25,75 | -0,58% | 174.151,00 |
| 01.12.2023 | 25,79 | 25,98 | 25,75 | 25,90 | 0,39% | 83.714,00 |
| 30.11.2023 | 25,65 | 25,84 | 25,65 | 25,80 | 0,31% | 230.999,00 |
| 29.11.2023 | 25,69 | 25,82 | 25,69 | 25,72 | 0,00% | 58.626,00 |
| 28.11.2023 | 25,66 | 25,75 | 25,61 | 25,72 | 0,43% | 67.562,00 |
| 27.11.2023 | 25,65 | 25,67 | 25,60 | 25,61 | -0,19% | 62.556,00 |
| 24.11.2023 | 25,63 | 25,69 | 25,58 | 25,66 | -0,19% | 36.169,00 |
| 22.11.2023 | 25,57 | 25,72 | 25,57 | 25,71 | 0,43% | 56.547,00 |
| 21.11.2023 | 25,58 | 25,67 | 25,58 | 25,60 | -0,12% | 52.998,00 |
| 20.11.2023 | 25,66 | 25,66 | 25,54 | 25,63 | -0,12% | 44.061,00 |
| 17.11.2023 | 25,64 | 25,68 | 25,62 | 25,66 | 0,20% | 64.181,00 |
| 16.11.2023 | 25,55 | 25,65 | 25,55 | 25,61 | 0,23% | 177.106,00 |
| 15.11.2023 | 25,48 | 25,55 | 25,46 | 25,55 | 0,27% | 53.227,00 |
| 14.11.2023 | 25,49 | 25,51 | 25,42 | 25,48 | 0,24% | 100.925,00 |
| 13.11.2023 | 25,50 | 25,53 | 25,41 | 25,42 | -0,43% | 224.103,00 |
| 10.11.2023 | 25,47 | 25,53 | 25,47 | 25,53 | 0,16% | 29.338,00 |
| 09.11.2023 | 25,48 | 25,51 | 25,44 | 25,49 | -0,08% | 40.940,00 |
| 08.11.2023 | 25,39 | 25,51 | 25,39 | 25,51 | 0,35% | 53.708,00 |
| 07.11.2023 | 25,41 | 25,48 | 25,38 | 25,42 | 0,04% | 121.015,00 |
| 06.11.2023 | 25,48 | 25,60 | 25,39 | 25,41 | -0,47% | 85.997,00 |
| 03.11.2023 | 25,58 | 25,61 | 25,44 | 25,53 | 0,04% | 106.675,00 |