Deutsche Märkte geschlossen

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,67-0,72 (-1,70%)
Börsenschluss: 04:03PM EDT
41,74 +0,07 (+0,17%)
Nachbörse: 07:59PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202242,3942,9741,6141,6741,6722.251.500
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. 202244,9845,1143,3044,2644,2630.900.300
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. 202247,9948,2447,4748,1148,1119.988.500
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. 202249,3150,1548,6248,8448,8415.565.900
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
12. Juli 202245,5846,9345,5046,1346,1316.966.700
11. Juli 202246,4246,8046,0946,1946,1912.778.200
08. Juli 202247,2647,5646,5846,8246,8211.789.900
07. Juli 202246,9147,3046,6146,9346,9315.598.900
06. Juli 202246,3046,6845,4646,1546,1514.952.800
05. Juli 202245,6946,6544,9346,6146,6119.156.800
01. Juli 202245,7447,0445,3446,8746,8716.539.600
30. Juni 202246,2246,7145,2645,9945,9921.207.900
29. Juni 202247,2647,8046,6347,1047,1020.981.000
28. Juni 202248,4049,1146,9447,2147,2121.643.600
27. Juni 202248,0648,4047,2547,8347,8321.198.200
24. Juni 202245,5648,2645,5347,8647,8627.322.600
23. Juni 202246,8746,9145,5946,3546,3524.137.200
22. Juni 202247,3347,9946,9447,2047,2019.752.800
21. Juni 202247,9648,3447,5247,9647,9620.289.700
17. Juni 202247,1247,2945,9946,5246,5235.111.400
16. Juni 202246,8047,1945,9646,8946,8924.744.900
15. Juni 202246,4748,1846,4547,5847,5830.001.500
14. Juni 202246,1946,7345,5545,9645,9625.223.600
13. Juni 202246,6647,0145,4045,6945,6930.308.400
10. Juni 202248,7249,1547,3747,7147,7128.910.800
09. Juni 202251,5451,6049,9649,9749,9714.272.900
08. Juni 202251,7052,1151,0651,4151,4113.207.700
07. Juni 202251,0352,2350,8352,1052,1015.528.800
06. Juni 202251,8052,5751,3751,4051,4018.473.200
03. Juni 202252,0752,3351,2251,3351,3316.550.000
02. Juni 202252,4052,5051,6052,4352,4317.473.600
01. Juni 202253,5053,7451,7352,3952,3923.902.000
31. Mai 202253,0353,8652,4453,4153,4125.805.400
27. Mai 202254,0054,0053,0453,6253,6219.509.300
26. Mai 202253,4654,2553,1754,0954,0919.140.700
25. Mai 202252,5653,1252,0252,7052,7023.507.900
24. Mai 202252,4753,0151,4952,6852,6824.344.800
23. Mai 202251,3553,6051,1552,7752,7735.166.800
20. Mai 202250,2650,7348,5149,7549,7529.025.500
19. Mai 202248,6650,3048,5949,7849,7827.279.400
18. Mai 202250,7351,0649,0149,3249,3232.181.600
17. Mai 202249,8451,6149,7051,0551,0546.643.400
16. Mai 202247,5948,0747,0047,4647,4616.919.100
13. Mai 202246,8147,8546,8147,6447,6421.739.400
12. Mai 202247,2647,4045,4046,5646,5636.301.500
11. Mai 202248,9549,9447,5647,6647,6630.179.000
10. Mai 202250,5450,6947,6648,7548,7531.054.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...