Deutsche Märkte öffnen in 4 Stunden 12 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,37+0,14 (+0,30%)
Börsenschluss: 04:00PM EST
47,18 -0,19 (-0,40%)
Nachbörse: 07:59PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202346,7947,4846,7047,3747,3719.346.800
01. Dez. 202346,0047,2645,8947,2347,2320.050.200
30. Nov. 202345,7946,1745,5846,1046,1016.249.000
29. Nov. 202345,2346,0345,1645,7545,7514.027.600
28. Nov. 202345,0345,0444,5644,8644,8614.064.700
27. Nov. 202344,9645,1944,8645,0845,0814.679.700
24. Nov. 202344,8945,5244,8445,2345,235.941.000
22. Nov. 202345,3145,3244,8445,0245,029.441.200
21. Nov. 202345,1245,3344,7045,0945,0914.466.700
20. Nov. 202345,2845,7445,2145,2645,2619.670.300
17. Nov. 202344,9445,3944,6545,3645,3615.573.100
16. Nov. 202344,7645,1044,3244,6744,6714.744.800
15. Nov. 202344,4845,2244,4844,8844,8818.894.900
14. Nov. 202343,1144,7743,1044,3644,3626.218.500
13. Nov. 202341,9642,9141,9342,7042,7016.332.100
10. Nov. 202341,7042,1541,4742,0842,0811.912.500
09. Nov. 202342,0842,2841,2941,5041,5019.128.400
08. Nov. 202341,8542,1641,5341,8241,8214.761.600
07. Nov. 202341,7042,1641,6541,9641,9611.463.200
06. Nov. 202342,3742,3741,7642,0442,0420.843.900
03. Nov. 202341,5642,4741,5442,2642,2620.282.100
03. Nov. 20230.53 Dividende
02. Nov. 202339,9941,3739,9341,3540,8223.283.600
01. Nov. 202339,5439,8439,2839,6039,0916.011.000
31. Okt. 202339,0439,5338,9239,4938,9816.373.100
30. Okt. 202338,5538,9738,4138,9338,4321.777.500
27. Okt. 202339,3339,3738,1738,2437,7520.654.700
26. Okt. 202338,5039,7538,4739,3438,8425.109.600
25. Okt. 202338,7038,8538,2638,6138,1215.570.100
24. Okt. 202338,9239,3038,7438,9338,4317.181.000
23. Okt. 202339,5839,6238,7938,8938,3921.333.500
20. Okt. 202339,9740,2439,5639,6839,1721.387.700
19. Okt. 202340,2640,7540,0340,0639,5517.483.300
18. Okt. 202340,9440,9440,1740,4739,9523.232.600
17. Okt. 202340,6541,6740,6041,2040,6720.258.100
16. Okt. 202341,9542,0040,5340,9540,4325.044.200
13. Okt. 202342,9643,3241,3541,4340,9032.082.900
12. Okt. 202341,4041,7941,1241,5341,0018.112.500
11. Okt. 202341,6442,0041,3641,5341,0012.763.900
10. Okt. 202341,1441,7641,1441,4440,9118.902.100
09. Okt. 202340,1841,0139,9540,7440,2214.859.700
06. Okt. 202339,6840,8539,5140,5740,0517.072.400
05. Okt. 202339,6239,8839,1939,8839,3718.734.100
04. Okt. 202339,6939,9339,1439,8139,3023.342.000
03. Okt. 202340,2040,5439,5939,8639,3519.283.400
02. Okt. 202340,9941,0540,2940,5039,9816.178.900
29. Sept. 202341,4541,8940,9241,1340,6016.905.600
28. Sept. 202340,4841,3540,4141,2040,6714.409.800
27. Sept. 202340,2940,6339,9440,4639,9415.083.400
26. Sept. 202340,6741,0440,0640,2239,7021.786.500
25. Sept. 202340,7541,0940,5841,0240,4910.866.800
22. Sept. 202341,7541,8640,8640,9240,4015.438.200
21. Sept. 202342,0642,3641,6941,7141,1812.260.100
20. Sept. 202342,9543,1342,2742,3041,7611.240.700
19. Sept. 202342,7942,8642,4742,6842,1311.031.700
18. Sept. 202342,6042,7842,4042,6442,0910.467.400
15. Sept. 202342,7543,2442,6642,7142,1622.975.500
14. Sept. 202342,7943,4442,7343,1442,5919.422.800
13. Sept. 202341,9442,9041,6842,3741,8331.031.900
12. Sept. 202340,5742,0640,5641,6841,1524.774.700
11. Sept. 202340,8141,3740,5340,5940,0711.404.200
08. Sept. 202340,6140,6940,2840,5940,0715.055.400
07. Sept. 202341,0741,3740,7040,7340,2112.406.100
06. Sept. 202341,0241,4940,9141,3740,8413.675.200
05. Sept. 202341,5341,9341,1941,3640,8315.843.400
01. Sept. 202341,5941,8241,3841,5941,0612.408.300
31. Aug. 202341,5141,6841,0141,2940,7617.795.700
30. Aug. 202341,6941,8441,3441,3740,8418.211.400
29. Aug. 202341,3041,7741,2641,7241,1913.199.700
28. Aug. 202341,4841,8641,1541,3240,7914.125.900
25. Aug. 202341,2641,6640,7841,2440,7116.881.900
24. Aug. 202341,0241,6740,7241,0840,5515.579.600
23. Aug. 202341,0641,2340,7741,0840,5516.214.500
22. Aug. 202342,3142,3840,9741,0240,4920.525.300
21. Aug. 202342,6242,7641,6742,0741,5314.486.300
18. Aug. 202342,1542,8042,0942,2541,7112.902.900
17. Aug. 202342,8443,0842,0942,4641,9216.123.600
16. Aug. 202343,0243,1642,5742,6442,0913.963.600
15. Aug. 202343,6543,6543,1843,2142,6617.125.100
14. Aug. 202344,0844,4143,9844,1043,5314.280.300
11. Aug. 202344,0444,6243,9844,5744,0011.971.200
10. Aug. 202344,7144,9944,2544,3443,7712.112.300
09. Aug. 202345,0245,1944,4144,4443,8713.957.100
08. Aug. 202345,0245,2344,1445,1644,5818.524.500
07. Aug. 202345,9546,2445,6345,8345,2416.972.000
04. Aug. 202345,7346,6945,5645,7145,1218.320.300
04. Aug. 20230.53 Dividende
03. Aug. 202345,9746,4745,7146,2145,0913.467.100
02. Aug. 202346,4246,6845,9546,3145,1913.101.100
01. Aug. 202347,3347,4746,8147,0745,9315.219.100
31. Juli 202347,5948,0547,3647,6646,5114.377.200
28. Juli 202348,3248,3647,0947,4146,2720.871.700
27. Juli 202347,6049,1247,4447,8846,7225.162.700
26. Juli 202347,3947,7547,0247,4946,3412.267.900
25. Juli 202347,4947,7847,0647,0945,9514.729.900
24. Juli 202346,9847,8446,9847,6646,5119.006.200
21. Juli 202347,5447,6046,8247,0545,9118.247.400
20. Juli 202347,3947,8847,2347,4146,2717.647.200
19. Juli 202347,0847,8446,6247,5246,3715.789.100
18. Juli 202346,7547,6646,6847,0245,8824.685.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...