62,321$
0,63%
Echtzeit-Aktienkurs Citigroup Inc.
Bid:
Ask:
Aktienkurse zur Citigroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.072.775,00 |
| 29.05.2024 | 61,56 | 62,18 | 61,20 | 62,01 | -0,70% | 7.224.238,00 |
| 28.05.2024 | 63,23 | 63,57 | 62,35 | 62,45 | -1,78% | 8.404.372,00 |
| 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% | 11.535.002,00 |
| 22.05.2024 | 64,29 | 64,98 | 63,64 | 63,82 | -1,42% | 8.855.269,00 |
| 21.05.2024 | 63,26 | 64,88 | 63,20 | 64,74 | 2,50% | 11.197.241,00 |
| 20.05.2024 | 64,07 | 64,25 | 62,92 | 63,16 | -1,42% | 11.792.074,00 |
| 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% | 11.682.207,00 |
| 15.05.2024 | 63,63 | 64,39 | 63,60 | 64,24 | 1,02% | 9.461.304,00 |
| 14.05.2024 | 63,51 | 63,97 | 63,23 | 63,59 | 0,30% | 8.322.542,00 |
| 13.05.2024 | 63,62 | 63,95 | 63,37 | 63,40 | -0,20% | 6.617.927,00 |
| 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% | 11.563.041,00 |
| 08.05.2024 | 61,64 | 62,95 | 61,51 | 62,75 | 1,21% | 9.755.184,00 |
| 07.05.2024 | 62,82 | 63,16 | 61,97 | 62,00 | -1,29% | 10.158.245,00 |
| 06.05.2024 | 62,06 | 62,94 | 61,72 | 62,81 | 2,10% | 13.386.734,00 |
| 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% | 11.292.522,00 |
| 01.05.2024 | 61,48 | 62,27 | 60,88 | 61,35 | 0,03% | 14.100.556,00 |
| 30.04.2024 | 61,91 | 62,34 | 61,29 | 61,33 | -1,49% | 11.163.388,00 |
| 29.04.2024 | 62,74 | 63,36 | 61,96 | 62,26 | -0,64% | 11.296.694,00 |
| 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% | 13.339.114,00 |
| 24.04.2024 | 62,13 | 62,73 | 61,84 | 62,47 | -0,32% | 10.122.993,00 |
| 23.04.2024 | 61,08 | 62,77 | 61,02 | 62,67 | 2,82% | 17.427.795,00 |
| 22.04.2024 | 59,44 | 61,06 | 59,20 | 60,95 | 3,06% | 14.513.095,00 |
| 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% | 12.272.458,00 |
| 17.04.2024 | 57,49 | 58,89 | 57,36 | 58,17 | 2,02% | 15.971.649,00 |
| 16.04.2024 | 58,18 | 58,55 | 56,74 | 57,02 | -2,63% | 23.211.424,00 |
| 15.04.2024 | 60,18 | 60,91 | 58,19 | 58,56 | -1,88% | 19.242.295,00 |
| 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% | 18.181.851,00 |
| 10.04.2024 | 60,52 | 61,31 | 59,97 | 60,18 | -2,40% | 18.087.994,00 |
| 09.04.2024 | 61,75 | 62,09 | 60,91 | 61,66 | -0,11% | 10.302.993,00 |
| 08.04.2024 | 61,67 | 62,32 | 61,66 | 61,73 | 0,21% | 10.708.294,00 |
| 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% | 13.401.117,00 |
| 03.04.2024 | 62,86 | 63,39 | 61,52 | 61,69 | -1,83% | 18.079.907,00 |
| 02.04.2024 | 62,65 | 63,59 | 62,65 | 62,84 | -0,98% | 16.062.020,00 |
| 01.04.2024 | 63,60 | 63,90 | 63,02 | 63,46 | 0,35% | 14.223.891,00 |
| 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% | 16.684.396,00 |
| 26.03.2024 | 61,15 | 61,95 | 61,00 | 61,66 | 1,16% | 17.947.413,00 |
| 25.03.2024 | 60,89 | 61,52 | 60,58 | 60,95 | 0,21% | 12.040.348,00 |
| 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% | 17.892.063,00 |
| 20.03.2024 | 58,49 | 60,34 | 58,46 | 60,13 | 2,16% | 20.269.922,00 |
| 19.03.2024 | 58,59 | 59,32 | 58,54 | 58,86 | 0,39% | 13.455.324,00 |
| 18.03.2024 | 57,85 | 58,66 | 57,56 | 58,63 | 1,77% | 13.994.637,00 |
| 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% | 18.833.597,00 |
| 13.03.2024 | 57,50 | 58,37 | 57,46 | 57,76 | 0,54% | 12.982.774,00 |
| 12.03.2024 | 57,51 | 57,93 | 57,08 | 57,45 | 0,07% | 10.953.989,00 |
| 11.03.2024 | 57,15 | 57,54 | 56,63 | 57,41 | -0,17% | 9.176.946,00 |
| 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% | 14.720.287,00 |
| 06.03.2024 | 57,07 | 57,55 | 56,01 | 57,29 | 1,83% | 17.845.039,00 |
| 05.03.2024 | 55,75 | 57,56 | 55,75 | 56,26 | 0,21% | 19.653.931,00 |
| 04.03.2024 | 55,41 | 56,57 | 55,29 | 56,14 | 0,97% | 14.314.661,00 |
| 01.03.2024 | 55,48 | 55,95 | 55,07 | 55,60 | 0,20% | 12.922.423,00 |
| 29.02.2024 | 55,50 | 55,65 | 54,64 | 55,49 | 0,80% | 23.744.567,00 |
| 28.02.2024 | 55,52 | 56,18 | 54,99 | 55,05 | -1,18% | 13.448.113,00 |
| 27.02.2024 | 55,68 | 55,92 | 55,22 | 55,71 | 0,63% | 11.039.310,00 |
| 26.02.2024 | 55,96 | 56,51 | 55,34 | 55,36 | -1,02% | 12.307.134,00 |
| 23.02.2024 | 55,99 | 56,34 | 55,75 | 55,93 | 0,05% | 11.668.949,00 |
| 22.02.2024 | 55,44 | 56,47 | 55,41 | 55,90 | 1,03% | 12.904.811,00 |
| 21.02.2024 | 55,26 | 55,46 | 54,98 | 55,33 | -0,16% | 9.321.816,00 |
| 20.02.2024 | 54,58 | 55,66 | 54,36 | 55,42 | 1,04% | 16.537.859,00 |
| 16.02.2024 | 54,96 | 55,20 | 54,55 | 54,85 | -0,65% | 11.527.524,00 |
| 15.02.2024 | 54,22 | 55,48 | 54,14 | 55,21 | 2,28% | 16.865.018,00 |
| 14.02.2024 | 53,29 | 54,10 | 53,59 | 53,98 | 2,31% | 14.891.947,00 |
| 13.02.2024 | 53,29 | 53,46 | 52,24 | 52,76 | -2,15% | 17.672.137,00 |
| 12.02.2024 | 53,57 | 54,54 | 53,00 | 53,92 | -0,13% | 17.162.325,00 |
| 09.02.2024 | 54,29 | 54,44 | 53,53 | 53,99 | -0,55% | 13.843.255,00 |
| 08.02.2024 | 54,18 | 54,49 | 53,59 | 54,29 | -0,46% | 15.822.231,00 |
| 07.02.2024 | 54,50 | 54,70 | 53,77 | 54,54 | 0,35% | 13.383.314,00 |
| 06.02.2024 | 54,38 | 54,97 | 54,11 | 54,35 | -0,28% | 14.851.511,00 |
| 05.02.2024 | 54,94 | 55,14 | 54,11 | 54,50 | -1,87% | 14.040.642,00 |
| 02.02.2024 | 55,60 | 55,98 | 54,99 | 55,54 | -0,93% | 19.283.056,00 |
| 01.02.2024 | 56,02 | 56,59 | 54,85 | 56,06 | -0,20% | 21.178.705,00 |
| 31.01.2024 | 56,74 | 57,95 | 56,14 | 56,17 | -1,61% | 28.967.819,00 |
| 30.01.2024 | 55,04 | 57,20 | 55,01 | 57,09 | 5,51% | 40.086.063,00 |
| 29.01.2024 | 53,47 | 54,23 | 53,44 | 54,11 | 0,82% | 12.158.309,00 |
| 26.01.2024 | 53,86 | 53,99 | 53,61 | 53,67 | -0,11% | 14.041.159,00 |
| 25.01.2024 | 53,40 | 53,77 | 53,04 | 53,73 | 0,88% | 15.634.027,00 |
| 24.01.2024 | 53,54 | 53,65 | 52,99 | 53,26 | -0,08% | 14.402.176,00 |
| 23.01.2024 | 52,91 | 53,41 | 52,59 | 53,30 | 0,87% | 12.962.518,00 |
| 22.01.2024 | 51,99 | 53,10 | 51,95 | 52,84 | 2,56% | 21.573.191,00 |
| 19.01.2024 | 51,12 | 51,68 | 50,62 | 51,52 | 0,80% | 18.210.995,00 |
| 18.01.2024 | 51,45 | 51,58 | 50,51 | 51,11 | -0,49% | 15.788.149,00 |
| 17.01.2024 | 51,11 | 51,69 | 51,00 | 51,36 | -0,98% | 17.393.463,00 |
| 16.01.2024 | 51,78 | 52,22 | 50,87 | 51,87 | -1,43% | 21.209.447,00 |
| 12.01.2024 | 52,30 | 53,85 | 51,27 | 52,62 | 1,04% | 37.907.972,00 |
| 11.01.2024 | 51,84 | 52,14 | 51,26 | 52,08 | -1,77% | 25.444.369,00 |
| 10.01.2024 | 53,05 | 53,22 | 52,61 | 53,02 | -0,86% | 16.532.723,00 |
| 09.01.2024 | 53,85 | 53,91 | 53,27 | 53,48 | -0,98% | 17.237.424,00 |