Deutsche Märkte öffnen in 7 Stunden 51 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,78-0,63 (-1,30%)
Börsenschluss: 04:03PM EST
47,75 -0,03 (-0,06%)
Nachbörse: 06:50PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202248,2848,6747,3547,7847,7819.043.481
30. Nov. 202247,0848,4346,1948,4148,4123.990.800
29. Nov. 202247,2347,9047,2147,5747,5712.224.700
28. Nov. 202247,9148,1946,8347,2347,2318.987.100
25. Nov. 202248,2048,5348,1348,2948,296.823.600
23. Nov. 202249,3449,4747,8548,2448,2422.863.300
22. Nov. 202249,1449,6849,1349,3349,3313.132.000
21. Nov. 202248,6649,0448,2848,8848,889.884.100
18. Nov. 202248,7349,0748,1648,6648,6612.882.800
17. Nov. 202247,6848,2647,4048,2548,2511.962.700
16. Nov. 202248,8848,9648,1448,3748,3718.052.100
15. Nov. 202249,8350,4248,4949,0349,0319.839.400
14. Nov. 202249,9449,9849,0249,0249,0219.631.600
11. Nov. 202248,5050,5748,4450,1950,1926.003.700
10. Nov. 202246,7148,7646,5648,4248,4227.915.500
09. Nov. 202245,7345,8645,1545,3645,3613.299.000
08. Nov. 202245,8046,5345,6346,1246,1216.737.100
07. Nov. 202245,4845,8645,2145,7345,7311.792.300
04. Nov. 202244,6145,4544,2745,1345,1315.197.800
03. Nov. 202245,1645,4144,5144,5844,5816.025.800
02. Nov. 202246,1347,0145,5445,5545,5520.306.800
01. Nov. 202246,3046,4846,0046,2246,2215.505.200
31. Okt. 202245,7146,2245,5745,8645,8615.600.400
28. Okt. 202245,5646,2845,0346,1346,1313.457.900
27. Okt. 202245,8746,1445,3545,4445,4415.687.900
26. Okt. 202245,5045,9845,2245,4145,4116.516.200
25. Okt. 202244,0545,5943,9145,3245,3220.085.700
24. Okt. 202244,3244,6743,9744,4144,4114.392.300
21. Okt. 202242,9444,3242,6844,2644,2618.783.600
20. Okt. 202243,3943,9442,7242,9242,9215.421.600
19. Okt. 202243,8344,1042,8943,3443,3415.142.800
18. Okt. 202244,6644,9543,6544,1544,1521.302.100
17. Okt. 202244,3144,4343,1943,5943,5920.835.400
14. Okt. 202243,0944,4242,8043,2343,2328.885.100
13. Okt. 202240,2043,1840,0142,9542,9527.964.900
12. Okt. 202240,3941,3640,0540,8440,8420.862.200
11. Okt. 202241,2741,5640,4240,4540,4520.176.100
10. Okt. 202242,4942,6141,5341,6041,6013.768.800
07. Okt. 202242,7042,7941,9442,1942,1918.101.300
06. Okt. 202243,4243,8042,7943,0643,0617.738.400
05. Okt. 202243,7644,0043,1143,8443,8415.458.500
04. Okt. 202243,5744,7543,4744,4144,4120.660.000
03. Okt. 202241,5542,9241,0642,5642,5622.001.000
30. Sept. 202242,3942,9741,6141,6741,6722.266.400
29. Sept. 202242,9043,0842,0142,3942,3920.982.200
28. Sept. 202242,5943,6242,4543,4043,4019.818.100
27. Sept. 202243,2343,3942,0842,5942,5921.255.500
26. Sept. 202243,6944,1842,5842,9942,9923.684.400
23. Sept. 202244,9845,1143,3044,2644,2630.918.000
22. Sept. 202246,6146,8745,4945,5845,5818.443.100
21. Sept. 202247,2547,7346,3146,3346,3318.641.800
20. Sept. 202247,8247,9746,8647,2547,2516.650.200
19. Sept. 202247,4948,4847,4448,2448,2414.716.100
16. Sept. 202247,9948,2447,4748,1148,1119.995.600
15. Sept. 202248,3649,2548,2848,4448,4416.556.900
14. Sept. 202249,1349,5147,7048,4348,4325.701.700
13. Sept. 202249,9050,2048,5749,0049,0022.148.200
12. Sept. 202251,2651,6450,7050,8750,8713.506.500
09. Sept. 202250,3151,0150,2550,6750,6718.711.800
08. Sept. 202248,4049,9548,1249,9049,9018.088.800
07. Sept. 202247,7448,7447,6048,6348,6315.413.900
06. Sept. 202248,9749,1047,6248,2248,2215.544.500
02. Sept. 202249,3150,1548,6248,8448,8415.568.100
01. Sept. 202248,7748,7747,8148,7548,7514.470.900
31. Aug. 202249,2849,5548,6748,8148,8116.582.100
30. Aug. 202249,8449,8448,7049,0849,0816.735.500
29. Aug. 202249,6749,7249,0349,3749,3715.103.100
26. Aug. 202252,2852,3449,7549,7849,7820.049.700
25. Aug. 202251,2152,2551,0752,0652,0612.569.000
24. Aug. 202250,9351,2950,6351,0151,0111.159.300
23. Aug. 202251,2651,6850,8650,9550,9511.126.100
22. Aug. 202251,5651,7750,9951,2551,2516.749.600
19. Aug. 202253,1553,4152,3752,6152,6114.798.800
18. Aug. 202253,6053,7253,0453,5553,5510.573.300
17. Aug. 202253,4254,0253,3053,7653,7613.370.800
16. Aug. 202253,8154,5653,7454,1854,1814.708.000
15. Aug. 202253,7554,1953,4754,0754,0711.595.200
12. Aug. 202254,1854,4053,6354,3854,3815.493.600
11. Aug. 202253,9054,4753,7554,0054,0013.450.300
10. Aug. 202252,8154,4052,7453,1953,1932.416.200
09. Aug. 202251,6452,1151,4252,0952,099.739.300
08. Aug. 202251,9752,1651,4151,4751,4711.594.400
05. Aug. 202251,1252,3450,9151,6651,6613.868.800
04. Aug. 202251,5651,7551,0751,2651,2610.152.200
03. Aug. 202251,2451,7850,8351,6151,6113.570.600
02. Aug. 202251,7652,1050,7350,7550,7517.378.500
01. Aug. 202251,4952,2151,1451,9251,9213.051.800
29. Juli 202251,7252,2551,5051,9051,9016.783.500
28. Juli 202252,0952,7251,3152,2352,2312.729.200
27. Juli 202251,7052,7151,3252,3552,3517.087.300
26. Juli 202251,7752,8051,2451,4051,4018.960.800
25. Juli 202252,4353,1552,0752,1652,1616.794.700
22. Juli 202252,5253,0251,4951,9151,9114.903.400
21. Juli 202252,1152,6351,7952,5952,5918.261.900
20. Juli 202251,5052,4551,4552,4552,4524.546.500
19. Juli 202250,8852,4150,8352,1352,1328.113.600
18. Juli 202250,6651,5049,7350,0750,0726.042.500
15. Juli 202247,0050,6246,1949,9849,9886.566.200
14. Juli 202244,4844,4843,4444,1444,1427.337.600
13. Juli 202245,7045,7844,6645,5045,5021.793.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...