Citigroup Inc. C
NYSE · Vereinigte Staaten · Finanzen
$129,48-1,32 (-1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129,48 | -1,01 % | $130,42 | $131,20 | $129,45 | 9,80M |
| 2026-09-29 | $130,80 | -0,39 % | $131,90 | $132,25 | $130,07 | 7,61M |
| 2026-09-28 | $131,31 | -2,21 % | $133,68 | $133,96 | $131,06 | 8,85M |
| 2026-09-25 | $134,28 | +1,65 % | $132,85 | $134,72 | $132,12 | 8,08M |
| 2026-09-24 | $132,10 | +0,13 % | $131,99 | $132,76 | $130,62 | 8,65M |
| 2026-09-23 | $131,93 | -0,41 % | $131,20 | $133,59 | $131,20 | 8,74M |
| 2026-09-22 | $132,47 | -1,91 % | $134,87 | $135,17 | $130,71 | 11,48M |
| 2026-09-21 | $135,05 | +2,49 % | $133,74 | $135,73 | $132,62 | 10,42M |
| 2026-09-18 | $131,77 | -0,70 % | $132,35 | $133,30 | $131,54 | 20,21M |
| 2026-09-17 | $132,70 | -0,19 % | $135,20 | $135,20 | $130,31 | 11,70M |
| 2026-09-16 | $132,95 | -2,36 % | $136,85 | $136,89 | $131,05 | 9,45M |
| 2026-09-15 | $136,17 | -0,01 % | $138,00 | $139,72 | $133,93 | 10,37M |
| 2026-09-14 | $136,18 | -1,90 % | $137,36 | $137,93 | $132,66 | 15,65M |
| 2026-09-11 | $138,82 | +0,23 % | $140,11 | $141,27 | $137,37 | 7,39M |
| 2026-09-10 | $138,50 | +0,51 % | $137,55 | $138,85 | $136,57 | 7,12M |
| 2026-09-09 | $137,80 | +0,78 % | $135,50 | $138,55 | $133,87 | 6,65M |
| 2026-09-08 | $136,74 | -0,71 % | $137,18 | $137,98 | $135,75 | 6,47M |
| 2026-09-04 | $137,72 | -0,30 % | $137,43 | $138,11 | $135,40 | 5,71M |
| 2026-09-03 | $138,14 | +2,83 % | $135,22 | $138,55 | $134,83 | 12,57M |
| 2026-09-02 | $134,34 | +1,36 % | $133,80 | $136,20 | $132,70 | 7,68M |
| 2026-09-01 | $132,54 | +0,70 % | $131,07 | $134,61 | $130,20 | 6,95M |
| 2026-08-31 | $131,62 | -0,96 % | $132,31 | $132,48 | $131,33 | 7,55M |
| 2026-08-28 | $132,90 | +0,17 % | $132,98 | $133,63 | $132,32 | 12,09M |
| 2026-08-27 | $132,68 | -0,66 % | $132,95 | $133,96 | $131,78 | 11,62M |
| 2026-08-26 | $133,56 | +0,23 % | $133,54 | $133,82 | $132,25 | 4,54M |
| 2026-08-25 | $133,25 | +1,16 % | $132,77 | $133,68 | $131,50 | 6,70M |
| 2026-08-24 | $131,72 | +0,05 % | $131,39 | $132,64 | $131,01 | 9,32M |
| 2026-08-21 | $131,65 | +1,53 % | $131,22 | $132,25 | $130,34 | 11,27M |
| 2026-08-20 | $129,67 | -2,42 % | $132,50 | $133,08 | $129,61 | 7,83M |
| 2026-08-19 | $132,89 | -3,46 % | $137,74 | $137,79 | $132,35 | 10,38M |
| 2026-08-18 | $137,65 | -0,62 % | $137,30 | $138,21 | $136,45 | 7,08M |
| 2026-08-17 | $138,51 | -0,59 % | $139,25 | $140,88 | $137,81 | 8,95M |
| 2026-08-14 | $139,33 | +0,43 % | $138,16 | $140,28 | $138,16 | 6,83M |
| 2026-08-13 | $138,73 | +0,84 % | $138,29 | $139,06 | $137,10 | 9,51M |
| 2026-08-12 | $137,58 | +1,33 % | $136,87 | $138,59 | $136,41 | 6,06M |
| 2026-08-11 | $135,77 | +0,41 % | $135,91 | $137,15 | $135,34 | 5,07M |
| 2026-08-10 | $135,22 | +0,16 % | $134,87 | $136,14 | $134,47 | 7,08M |
| 2026-08-07 | $135,00 | +0,88 % | $133,82 | $135,24 | $132,52 | 10,16M |
| 2026-08-06 | $133,82 | -2,78 % | $138,34 | $139,26 | $133,66 | 8,88M |
| 2026-08-05 | $137,64 | +0,56 % | $137,30 | $139,17 | $137,14 | 12,03M |
| 2026-08-04 | $136,87 | +2,47 % | $134,32 | $138,05 | $134,32 | 12,15M |
| 2026-08-03 | $133,57 | +0,85 % | $132,47 | $133,62 | $131,18 | 8,08M |
| 2026-07-31 | $132,45 | +0,10 % | $133,55 | $135,44 | $131,94 | 9,60M |
| 2026-07-30 | $132,32 | +4,08 % | $128,97 | $132,58 | $128,80 | 10,47M |
| 2026-07-29 | $127,13 | -4,03 % | $131,76 | $132,43 | $126,78 | 12,94M |
| 2026-07-28 | $132,47 | -0,47 % | $132,78 | $133,00 | $130,75 | 9,42M |
| 2026-07-27 | $133,10 | +0,69 % | $134,25 | $135,35 | $131,02 | 12,45M |
| 2026-07-24 | $132,19 | +0,24 % | $132,24 | $133,28 | $131,40 | 10,82M |
| 2026-07-23 | $131,88 | -0,28 % | $130,50 | $132,47 | $130,02 | 10,72M |
| 2026-07-22 | $132,25 | -0,44 % | $132,72 | $133,91 | $132,10 | 10,64M |
| 2026-07-21 | $132,84 | +3,20 % | $129,57 | $133,54 | $129,17 | 11,22M |
| 2026-07-20 | $128,72 | -0,49 % | $129,56 | $131,27 | $128,44 | 10,96M |
| 2026-07-17 | $129,36 | -1,78 % | $129,44 | $131,25 | $127,08 | 15,69M |
| 2026-07-16 | $131,71 | -2,36 % | $134,72 | $135,00 | $131,21 | 13,76M |
| 2026-07-15 | $134,89 | +1,22 % | $134,08 | $135,12 | $131,77 | 18,09M |
| 2026-07-14 | $133,27 | -5,29 % | $137,74 | $144,29 | $132,16 | 32,13M |
| 2026-07-13 | $140,71 | -0,06 % | $141,10 | $141,47 | $137,57 | 12,44M |
| 2026-07-10 | $140,79 | +0,87 % | $141,39 | $141,44 | $139,75 | 10,52M |
| 2026-07-09 | $139,57 | +1,59 % | $138,76 | $139,84 | $138,01 | 10,27M |
| 2026-07-08 | $137,39 | -2,40 % | $140,14 | $140,24 | $137,15 | 9,83M |
| 2026-07-07 | $140,77 | -2,15 % | $144,06 | $144,71 | $140,66 | 9,74M |
| 2026-07-06 | $143,86 | +2,78 % | $141,87 | $143,89 | $141,56 | 14,14M |
| 2026-07-02 | $139,97 | -0,11 % | $141,88 | $142,11 | $138,22 | 9,50M |
| 2026-07-01 | $140,13 | +0,12 % | $140,24 | $141,28 | $138,26 | 13,70M |
| 2026-06-30 | $139,96 | -1,78 % | $141,00 | $141,90 | $139,38 | 22,12M |
| 2026-06-29 | $142,49 | +0,51 % | $141,85 | $143,84 | $141,43 | 9,53M |
| 2026-06-26 | $141,76 | -2,22 % | $144,63 | $145,10 | $140,76 | 17,93M |
| 2026-06-25 | $144,98 | +0,97 % | $144,89 | $147,79 | $144,82 | 12,16M |
| 2026-06-24 | $143,59 | -0,95 % | $144,99 | $145,92 | $143,18 | 13,90M |
| 2026-06-23 | $144,97 | -0,48 % | $144,13 | $146,14 | $143,14 | 13,30M |
| 2026-06-22 | $145,67 | +1,82 % | $144,71 | $146,37 | $144,48 | 14,98M |
| 2026-06-18 | $143,06 | -0,50 % | $146,49 | $147,96 | $143,04 | 29,33M |
| 2026-06-17 | $143,78 | +0,55 % | $143,20 | $146,54 | $143,04 | 13,14M |
| 2026-06-16 | $142,99 | +1,26 % | $143,04 | $143,50 | $141,05 | 13,23M |
| 2026-06-15 | $141,21 | +0,99 % | $142,43 | $143,56 | $140,88 | 12,78M |
| 2026-06-12 | $139,83 | +1,27 % | $139,75 | $141,12 | $138,21 | 10,36M |
| 2026-06-11 | $138,07 | +3,52 % | $134,40 | $138,23 | $133,81 | 12,46M |
| 2026-06-10 | $133,38 | -1,00 % | $134,19 | $137,12 | $132,56 | 15,09M |
| 2026-06-09 | $134,73 | +1,09 % | $134,73 | $135,93 | $131,92 | 11,66M |
| 2026-06-08 | $133,28 | +0,61 % | $133,40 | $134,88 | $132,97 | 11,55M |
| 2026-06-05 | $132,47 | -1,98 % | $135,41 | $135,83 | $131,19 | 12,56M |
| 2026-06-04 | $135,15 | +4,02 % | $131,27 | $135,67 | $130,87 | 11,48M |
| 2026-06-03 | $129,93 | -1,01 % | $130,93 | $131,85 | $128,27 | 11,15M |
| 2026-06-02 | $131,26 | +1,68 % | $128,69 | $132,46 | $128,69 | 13,59M |
| 2026-06-01 | $129,09 | +2,53 % | $124,08 | $129,10 | $123,60 | 12,54M |
| 2026-05-29 | $125,90 | +0,98 % | $124,65 | $126,85 | $123,52 | 17,33M |
| 2026-05-28 | $124,68 | -0,57 % | $124,47 | $125,35 | $123,24 | 7,93M |
| 2026-05-27 | $125,39 | -1,16 % | $127,09 | $127,77 | $124,46 | 8,25M |
| 2026-05-26 | $126,86 | +1,41 % | $126,25 | $127,43 | $125,26 | 8,97M |
| 2026-05-22 | $125,09 | -0,10 % | $125,99 | $126,49 | $124,88 | 6,33M |