Deutsche Märkte öffnen in 1 Stunde 13 Minute

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,25-0,44 (-0,69%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2021------
20. Jan. 202163,7563,8262,8463,2563,2517.440.200
19. Jan. 202165,2065,2562,9163,6963,6927.022.400
15. Jan. 202167,3767,6564,0964,2364,2338.295.300
14. Jan. 202167,5269,4367,1769,0169,0129.108.900
13. Jan. 202167,0067,2265,9966,8666,8618.541.900
12. Jan. 202167,4967,7466,2466,6766,6720.162.800
11. Jan. 202164,5866,6264,3366,4466,4420.460.300
08. Jan. 202166,2166,2164,3465,3765,3720.747.800
07. Jan. 202167,0768,1066,0166,0266,0224.161.000
06. Jan. 202164,4966,6063,9565,2565,2538.106.600
05. Jan. 202160,3562,0060,0261,7061,7020.213.100
04. Jan. 202161,5961,7159,7360,1460,1421.286.200
31. Dez. 202060,6761,8560,5361,6661,6612.498.000
30. Dez. 202060,9161,2760,6760,8660,8610.770.700
29. Dez. 202061,1561,4060,5560,9160,9110.800.400
28. Dez. 202060,6261,9360,4961,1361,1314.414.600
24. Dez. 202060,9361,0959,8860,5760,576.824.400
23. Dez. 202060,0061,3159,7960,7860,7816.579.100
22. Dez. 202061,1061,1459,1659,2659,2617.851.600
21. Dez. 202060,3561,8259,8161,2361,2331.906.100
18. Dez. 202060,3060,3058,7159,0659,0628.712.700
17. Dez. 202060,0060,2959,5760,0560,0518.229.900
16. Dez. 202060,0760,1459,3659,7559,7514.988.300
15. Dez. 202058,7459,8658,5759,6759,6716.154.800
14. Dez. 202060,0060,2658,7358,7458,7419.688.300
11. Dez. 202059,8059,8158,1858,9358,9320.960.000
10. Dez. 202058,0460,7958,0160,5060,5025.866.600
09. Dez. 202059,1659,5558,3058,9558,9527.278.200
08. Dez. 202057,4858,4057,3658,3658,3615.511.700
07. Dez. 202058,1558,6157,2858,1358,1321.280.900
04. Dez. 202057,5658,8257,3158,6258,6224.696.000
03. Dez. 202057,3857,4556,2056,5856,5818.776.100
02. Dez. 202055,3657,4255,2557,2057,2026.796.800
01. Dez. 202056,5556,7455,4055,4755,4723.521.000
30. Nov. 202056,1456,5455,0055,0755,0723.359.300
27. Nov. 202057,0057,2456,1256,6756,6714.267.100
25. Nov. 202056,2757,1655,3357,0657,0628.250.500
24. Nov. 202054,4857,1454,4857,0657,0632.890.900
23. Nov. 202052,5153,6352,2953,3053,3028.923.200
20. Nov. 202051,8352,1151,1951,6551,6515.471.100
19. Nov. 202051,6052,3250,9552,1452,1420.262.400
18. Nov. 202051,0952,6551,0151,0551,0525.824.000
17. Nov. 202049,8450,9349,4850,7350,7318.970.000
16. Nov. 202050,4151,0249,8650,4050,4026.699.400
13. Nov. 202048,6549,0748,4048,6648,6618.632.500
12. Nov. 202047,9748,4147,7148,2848,2828.457.400
11. Nov. 202047,9049,2947,6848,9348,9329.719.600
10. Nov. 202048,3148,7547,4547,6547,6533.275.800
09. Nov. 202046,8748,7846,2647,6447,6456.895.200
06. Nov. 202043,5143,6142,5042,7142,7117.705.200
05. Nov. 202042,3443,5842,1843,0743,0724.945.100
04. Nov. 202042,5343,4141,9042,0842,0825.956.400
03. Nov. 202043,3044,0243,0643,5343,5329.985.200
02. Nov. 202041,8642,6741,2042,2142,2124.310.800
30. Okt. 202041,0341,5440,4941,4241,4226.962.800
30. Okt. 20200.51 Dividende
29. Okt. 202041,1342,1540,7141,6641,1523.351.000
28. Okt. 202040,9741,5940,7441,1340,6327.485.000
27. Okt. 202043,0443,0441,8741,8841,3724.251.700
26. Okt. 202043,3643,4042,8143,2642,7324.928.100
23. Okt. 202044,2144,5743,6743,9543,4118.486.500
22. Okt. 202042,8943,9942,6643,9543,4121.341.200
21. Okt. 202043,4643,7342,9043,0142,4819.816.300
20. Okt. 202043,3744,0843,3443,5242,9921.255.900
19. Okt. 202043,3543,3942,8142,9042,3722.793.600
16. Okt. 202043,6843,8843,0843,1942,6625.998.000
15. Okt. 202042,5443,6442,2543,6143,0826.408.000
14. Okt. 202043,5244,2443,0043,0342,5030.300.900
13. Okt. 202046,1246,1243,5543,6843,1549.899.100
12. Okt. 202045,0945,9944,9545,8845,3224.070.200
09. Okt. 202045,0145,5944,6944,9344,3825.595.600
08. Okt. 202044,9145,1744,2844,7244,1728.630.700
07. Okt. 202045,0245,6344,6144,8444,2922.135.800
06. Okt. 202045,4846,0644,1644,4143,8729.505.900
05. Okt. 202044,2645,2344,2144,9144,3624.170.600
02. Okt. 202042,5443,8742,5243,6643,1323.899.200
01. Okt. 202043,3343,6542,6043,4442,9121.900.500
30. Sept. 202042,5843,5942,5043,1142,5822.520.900
29. Sept. 202043,1043,2942,0242,4241,9020.694.300
28. Sept. 202042,9243,8842,8943,3442,8121.204.600
25. Sept. 202041,8442,1341,5242,0241,5126.917.200
24. Sept. 202041,8542,6041,2942,1941,6731.259.200
23. Sept. 202043,6143,9541,7941,8541,3428.780.200
22. Sept. 202043,7944,1343,0843,2942,7625.799.200
21. Sept. 202043,4144,1643,0743,9343,3933.469.700
18. Sept. 202045,5245,9644,7644,8644,3133.201.700
17. Sept. 202045,4645,8345,0145,5344,9728.741.600
16. Sept. 202045,2146,7644,6246,0245,4645.484.600
15. Sept. 202048,1248,3944,6744,8144,2684.689.700
14. Sept. 202051,4952,0847,9048,1547,5658.798.300
11. Sept. 202050,8951,6950,8051,0050,3821.033.200
10. Sept. 202051,7252,5050,7050,9550,3322.324.400
09. Sept. 202051,2051,5950,6251,4050,7719.193.900
08. Sept. 202051,9252,0950,6651,0450,4228.128.600
04. Sept. 202052,4753,3651,4452,5251,8825.124.000
03. Sept. 202052,4453,6451,2351,5050,8725.003.200
02. Sept. 202051,0452,1450,6651,9551,3115.348.600
01. Sept. 202050,8851,5750,5451,2050,5716.909.900
31. Aug. 202051,9152,0451,1051,1250,4916.280.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...