17,950€
-1,91%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,30 | 19,55 | 17,90 | 17,95 | -1,91% | - |
| 24.04.2025 | 17,65 | 18,35 | 17,10 | 18,30 | 3,68% | - |
| 23.04.2025 | 17,40 | 18,25 | 17,40 | 17,65 | 1,15% | - |
| 22.04.2025 | 17,50 | 18,10 | 17,00 | 17,45 | 0,00% | - |
| 17.04.2025 | 16,75 | 17,65 | 16,60 | 17,45 | 4,49% | - |
| 16.04.2025 | 16,95 | 17,50 | 16,35 | 16,70 | -3,75% | - |
| 15.04.2025 | 17,50 | 18,35 | 17,15 | 17,35 | -1,14% | - |
| 14.04.2025 | 17,50 | 17,90 | 16,80 | 17,55 | 1,45% | - |
| 11.04.2025 | 17,85 | 18,00 | 16,00 | 17,30 | -3,08% | - |
| 10.04.2025 | 18,55 | 18,80 | 16,80 | 17,85 | -5,56% | - |
| 09.04.2025 | 16,75 | 19,65 | 15,60 | 18,90 | 12,84% | - |
| 08.04.2025 | 17,45 | 18,40 | 16,45 | 16,75 | -4,56% | - |
| 07.04.2025 | 17,55 | 18,20 | 16,40 | 17,55 | 0,00% | - |
| 04.04.2025 | 17,65 | 17,80 | 16,50 | 17,55 | -1,13% | - |
| 03.04.2025 | 20,80 | 20,80 | 17,05 | 17,75 | -14,66% | - |
| 02.04.2025 | 19,85 | 21,20 | 19,55 | 20,80 | 4,79% | - |
| 01.04.2025 | 20,50 | 20,50 | 19,65 | 19,85 | -3,17% | - |
| 31.03.2025 | 20,70 | 20,90 | 19,90 | 20,50 | -1,91% | - |
| 28.03.2025 | 21,10 | 21,20 | 20,20 | 20,90 | -0,95% | - |
| 27.03.2025 | 19,65 | 21,40 | 19,30 | 21,10 | 7,11% | - |
| 26.03.2025 | 19,80 | 20,00 | 18,85 | 19,70 | -0,76% | - |
| 25.03.2025 | 20,60 | 20,90 | 19,75 | 19,85 | -3,64% | - |
| 24.03.2025 | 19,45 | 21,00 | 19,45 | 20,60 | 6,46% | - |
| 21.03.2025 | 18,60 | 19,45 | 18,30 | 19,35 | 4,31% | - |
| 20.03.2025 | 19,55 | 19,75 | 18,40 | 18,55 | -4,63% | - |
| 19.03.2025 | 20,20 | 20,80 | 19,20 | 19,45 | -3,71% | - |
| 18.03.2025 | 19,75 | 22,80 | 19,20 | 20,20 | 2,80% | 254,00 |
| 17.03.2025 | 18,95 | 20,50 | 18,85 | 19,65 | 3,42% | - |
| 14.03.2025 | 18,20 | 19,30 | 18,20 | 19,00 | 4,68% | - |
| 13.03.2025 | 19,10 | 19,45 | 18,05 | 18,15 | -5,71% | - |
| 12.03.2025 | 18,70 | 19,30 | 18,50 | 19,25 | 2,94% | - |
| 11.03.2025 | 20,00 | 20,65 | 18,60 | 18,70 | -7,20% | - |
| 10.03.2025 | 21,90 | 21,90 | 20,00 | 20,15 | -7,57% | - |
| 07.03.2025 | 23,30 | 23,30 | 21,30 | 21,80 | -6,03% | - |
| 06.03.2025 | 22,50 | 23,80 | 21,30 | 23,20 | 2,65% | - |
| 05.03.2025 | 22,40 | 22,80 | 21,70 | 22,60 | 0,00% | - |
| 04.03.2025 | 22,70 | 22,80 | 21,30 | 22,60 | 0,00% | - |
| 03.03.2025 | 23,70 | 24,10 | 22,00 | 22,60 | -4,64% | - |
| 28.02.2025 | 22,90 | 24,10 | 22,90 | 23,70 | 3,49% | - |
| 27.02.2025 | 22,90 | 23,80 | 22,40 | 22,90 | -0,43% | - |
| 26.02.2025 | 23,50 | 24,10 | 23,00 | 23,00 | -2,13% | - |
| 25.02.2025 | 24,20 | 24,40 | 23,40 | 23,50 | -2,89% | - |
| 24.02.2025 | 24,30 | 24,60 | 23,80 | 24,20 | -0,41% | - |
| 21.02.2025 | 25,40 | 26,00 | 24,20 | 24,30 | -4,71% | - |
| 20.02.2025 | 26,80 | 26,90 | 25,40 | 25,50 | -4,85% | - |
| 19.02.2025 | 27,50 | 27,80 | 26,80 | 26,80 | -2,90% | - |
| 18.02.2025 | 27,00 | 27,80 | 27,00 | 27,60 | 2,22% | - |
| 17.02.2025 | 27,00 | 27,00 | 26,90 | 27,00 | 0,75% | - |
| 14.02.2025 | 26,60 | 27,20 | 26,00 | 26,80 | 0,75% | - |
| 13.02.2025 | 26,20 | 27,10 | 25,80 | 26,60 | 1,14% | - |
| 12.02.2025 | 27,00 | 27,10 | 26,20 | 26,30 | -3,31% | - |
| 11.02.2025 | 27,00 | 28,40 | 26,50 | 27,20 | 0,74% | - |
| 10.02.2025 | 23,10 | 27,40 | 23,10 | 27,00 | 16,88% | - |
| 07.02.2025 | 23,50 | 23,50 | 22,10 | 23,10 | -1,28% | - |
| 06.02.2025 | 22,90 | 23,80 | 22,90 | 23,40 | 2,18% | - |
| 05.02.2025 | 24,20 | 24,20 | 22,70 | 22,90 | -4,98% | - |
| 04.02.2025 | 23,70 | 24,20 | 23,40 | 24,10 | 1,69% | - |
| 03.02.2025 | 25,00 | 25,20 | 23,10 | 23,70 | -4,44% | - |
| 31.01.2025 | 25,10 | 25,60 | 24,20 | 24,80 | -1,20% | - |
| 30.01.2025 | 25,30 | 26,10 | 25,00 | 25,10 | -0,79% | - |
| 29.01.2025 | 25,60 | 25,70 | 24,60 | 25,30 | -1,17% | - |
| 28.01.2025 | 24,90 | 25,80 | 24,90 | 25,60 | 2,81% | - |
| 27.01.2025 | 25,70 | 25,70 | 24,30 | 24,90 | -3,11% | - |
| 24.01.2025 | 25,80 | 26,00 | 25,10 | 25,70 | 0,00% | - |
| 23.01.2025 | 25,80 | 26,20 | 25,40 | 25,70 | -1,15% | - |
| 22.01.2025 | 25,80 | 26,40 | 25,50 | 26,00 | 0,78% | - |
| 21.01.2025 | 25,70 | 26,10 | 25,60 | 25,80 | 0,39% | - |
| 20.01.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -1,91% | - |
| 17.01.2025 | 25,80 | 26,40 | 25,40 | 26,20 | 1,55% | - |
| 16.01.2025 | 25,70 | 26,20 | 25,30 | 25,80 | 0,78% | - |
| 15.01.2025 | 25,30 | 26,20 | 25,30 | 25,60 | 1,19% | - |
| 14.01.2025 | 25,70 | 26,10 | 24,40 | 25,30 | -1,17% | - |
| 13.01.2025 | 25,70 | 26,10 | 24,60 | 25,60 | -0,78% | - |
| 10.01.2025 | 25,30 | 25,80 | 24,80 | 25,80 | 1,98% | - |
| 09.01.2025 | 25,30 | 25,50 | 25,30 | 25,30 | 0,40% | - |
| 08.01.2025 | 25,10 | 25,40 | 24,60 | 25,20 | 0,00% | - |
| 07.01.2025 | 25,50 | 25,90 | 24,90 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,70 | 25,90 | 25,40 | 25,60 | -0,39% | - |
| 03.01.2025 | 25,30 | 25,90 | 24,90 | 25,70 | 1,18% | - |
| 02.01.2025 | 25,70 | 25,80 | 25,10 | 25,40 | -0,39% | - |
| 30.12.2024 | 25,70 | 25,70 | 25,50 | 25,50 | 0,39% | - |
| 27.12.2024 | 25,50 | 25,60 | 24,60 | 25,40 | 2,83% | - |
| 23.12.2024 | 24,20 | 24,80 | 24,00 | 24,70 | 1,65% | - |
| 20.12.2024 | 23,90 | 24,60 | 23,50 | 24,30 | 1,67% | - |
| 19.12.2024 | 23,50 | 24,10 | 23,20 | 23,90 | 0,84% | - |
| 18.12.2024 | 24,90 | 25,80 | 23,40 | 23,70 | -4,44% | - |
| 17.12.2024 | 24,40 | 25,00 | 23,90 | 24,80 | 1,64% | - |
| 16.12.2024 | 23,60 | 24,60 | 23,30 | 24,40 | 2,95% | - |
| 13.12.2024 | 23,30 | 23,80 | 23,10 | 23,70 | 1,72% | - |
| 12.12.2024 | 24,10 | 24,10 | 23,20 | 23,30 | -3,32% | - |
| 11.12.2024 | 23,70 | 24,20 | 23,30 | 24,10 | 1,69% | - |
| 10.12.2024 | 23,00 | 23,70 | 22,80 | 23,70 | 3,04% | - |
| 09.12.2024 | 23,90 | 24,60 | 23,00 | 23,00 | -2,95% | - |
| 06.12.2024 | 23,70 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 05.12.2024 | 24,90 | 25,10 | 22,80 | 23,70 | -4,82% | - |
| 04.12.2024 | 22,60 | 25,20 | 22,50 | 24,90 | 10,18% | - |
| 03.12.2024 | 19,75 | 23,10 | 19,15 | 22,60 | 13,85% | 260,00 |
| 02.12.2024 | 18,85 | 19,95 | 18,45 | 19,85 | 5,31% | - |
| 29.11.2024 | 19,05 | 19,55 | 18,50 | 18,85 | -1,05% | - |
| 28.11.2024 | 18,95 | 19,05 | 18,95 | 19,05 | 1,60% | - |