Deutsche Märkte schließen in 5 Stunden 39 Minuten

Citigroup Inc. (C)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,95-0,76 (-1,47%)
Börsenschluss: 04:02PM EST
50,40 -0,55 (-1,08%)
Vorbörslich: 05:46AM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 202351,0251,5450,5350,9550,9520.029.800
02. Feb. 202352,5853,2351,7352,2252,2222.331.700
01. Feb. 202351,5452,7451,4152,1552,1522.111.900
31. Jan. 202351,8652,2251,6352,2252,2234.823.400
30. Jan. 202351,4452,0451,3451,7551,7511.126.200
27. Jan. 202351,9652,1951,6651,8651,8618.292.000
26. Jan. 202352,0852,2651,5152,1952,1922.393.300
25. Jan. 202350,8551,9450,8551,9051,9020.719.000
24. Jan. 202351,4251,9550,4251,4251,4213.303.200
23. Jan. 202351,0552,2950,8851,9851,9818.531.200
20. Jan. 202349,6851,1149,2651,0951,0919.951.300
19. Jan. 202348,6549,6048,4749,3749,3714.869.100
18. Jan. 202350,2450,4849,2449,4349,4318.952.000
17. Jan. 202349,8650,7449,7450,3150,3128.193.500
13. Jan. 202348,5150,2347,7449,9249,9228.028.500
12. Jan. 202349,0649,4848,5549,0949,0916.287.800
11. Jan. 202348,2148,7447,8648,7148,7117.143.700
10. Jan. 202347,5648,2147,2048,1948,1912.429.900
09. Jan. 202347,8948,3247,4747,5447,5416.745.500
06. Jan. 202347,0647,6946,6147,3147,3116.734.300
05. Jan. 202346,7046,9645,9746,7546,7512.314.900
04. Jan. 202346,5447,5446,3446,9646,9621.507.200
03. Jan. 202345,7546,7545,5445,7845,7819.564.000
30. Dez. 202244,9345,2844,7645,2345,2311.778.600
29. Dez. 202244,8445,2444,6545,1645,1614.124.100
28. Dez. 202244,4344,8744,1944,6244,6212.882.200
27. Dez. 202244,2844,5443,9744,3944,3914.777.800
23. Dez. 202244,0044,3643,8844,2644,2615.143.800
22. Dez. 202244,4444,4442,9143,9943,9924.476.100
21. Dez. 202244,2144,8944,1744,8144,8122.492.300
20. Dez. 202244,1544,5543,8043,8143,8114.412.700
19. Dez. 202244,3644,4843,4843,9343,9318.019.100
16. Dez. 202244,2044,6643,8144,3544,3526.955.400
15. Dez. 202245,0945,2644,1344,6244,6220.201.900
14. Dez. 202246,5147,0445,7245,9845,9816.587.500
13. Dez. 202246,8447,8546,2446,5946,5925.655.400
12. Dez. 202244,6545,8044,3645,7745,7719.045.100
09. Dez. 202244,6045,1944,5544,8644,8614.030.600
08. Dez. 202244,8545,3744,2644,6944,6915.622.200
07. Dez. 202244,6445,4544,3144,6744,6720.233.400
06. Dez. 202245,6545,8944,2044,9844,9822.160.800
05. Dez. 202246,9447,1245,3845,6445,6420.397.500
02. Dez. 202247,2847,4546,8147,2447,2412.745.400
01. Dez. 202248,2848,6747,3547,7847,7819.797.600
30. Nov. 202247,0848,4346,1948,4148,4123.993.100
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. 202248,7349,0748,1648,6648,6612.884.300
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. 202248,5050,5748,4450,1950,1926.009.200
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. 202244,6145,4544,2745,1345,1315.204.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...