17,800€
-1,66%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,50 | 20,05 | 17,90 | 18,00 | -1,37% | - |
| 24.04.2025 | 17,55 | 18,35 | 17,15 | 18,25 | 3,40% | - |
| 23.04.2025 | 17,85 | 20,55 | 17,40 | 17,65 | 1,15% | - |
| 22.04.2025 | 17,00 | 19,10 | 17,00 | 17,45 | 0,00% | - |
| 17.04.2025 | 16,95 | 17,60 | 16,85 | 17,45 | 4,18% | - |
| 16.04.2025 | 16,80 | 17,20 | 16,40 | 16,75 | -3,46% | - |
| 15.04.2025 | 17,30 | 18,40 | 17,20 | 17,35 | -0,57% | - |
| 14.04.2025 | 17,45 | 18,35 | 16,60 | 17,45 | 1,16% | - |
| 11.04.2025 | 17,90 | 18,00 | 16,00 | 17,25 | -2,82% | - |
| 10.04.2025 | 18,65 | 18,75 | 16,80 | 17,75 | -5,84% | - |
| 09.04.2025 | 16,25 | 19,60 | 15,90 | 18,85 | 12,20% | - |
| 08.04.2025 | 17,60 | 18,35 | 16,40 | 16,80 | -4,27% | - |
| 07.04.2025 | 16,70 | 18,10 | 16,40 | 17,55 | 0,00% | - |
| 04.04.2025 | 17,60 | 17,80 | 16,45 | 17,55 | -0,85% | - |
| 03.04.2025 | 19,90 | 19,90 | 17,05 | 17,70 | -14,90% | - |
| 02.04.2025 | 19,75 | 21,20 | 19,55 | 20,80 | 4,79% | - |
| 01.04.2025 | 20,20 | 20,50 | 19,65 | 19,85 | -3,17% | - |
| 31.03.2025 | 20,60 | 20,95 | 19,85 | 20,50 | -1,91% | - |
| 28.03.2025 | 21,00 | 23,70 | 15,50 | 20,90 | 17,58% | - |
| 27.03.2025 | 19,65 | 23,10 | 17,78 | 17,78 | 1,14% | - |
| 26.03.2025 | 19,70 | 22,50 | 14,08 | 17,58 | -0,28% | - |
| 25.03.2025 | 20,70 | 21,00 | 17,63 | 17,63 | 11,02% | - |
| 24.03.2025 | 19,20 | 21,00 | 15,18 | 15,88 | -18,59% | - |
| 21.03.2025 | 18,60 | 19,60 | 18,30 | 19,50 | 37,32% | - |
| 20.03.2025 | 19,40 | 20,20 | 14,20 | 14,20 | -6,73% | - |
| 19.03.2025 | 20,30 | 20,85 | 15,23 | 15,23 | -2,25% | - |
| 18.03.2025 | 19,65 | 23,50 | 15,58 | 15,58 | 0,81% | - |
| 17.03.2025 | 18,70 | 20,70 | 14,25 | 15,45 | -10,30% | - |
| 14.03.2025 | 18,10 | 22,05 | 17,23 | 17,23 | -4,83% | - |
| 13.03.2025 | 19,00 | 19,80 | 17,15 | 18,10 | 4,62% | - |
| 12.03.2025 | 18,70 | 20,45 | 17,30 | 17,30 | -7,24% | - |
| 11.03.2025 | 20,00 | 20,40 | 18,60 | 18,65 | 5,97% | - |
| 10.03.2025 | 21,70 | 22,60 | 17,60 | 17,60 | -19,27% | - |
| 07.03.2025 | 23,20 | 23,60 | 21,30 | 21,80 | -6,03% | - |
| 06.03.2025 | 22,40 | 23,90 | 21,30 | 23,20 | 2,65% | - |
| 05.03.2025 | 22,60 | 22,80 | 21,50 | 22,60 | 0,89% | - |
| 04.03.2025 | 22,60 | 22,80 | 21,30 | 22,40 | -0,44% | - |
| 03.03.2025 | 23,80 | 25,20 | 21,90 | 22,50 | -4,66% | - |
| 28.02.2025 | 23,00 | 24,10 | 22,90 | 23,60 | 2,61% | - |
| 27.02.2025 | 23,10 | 23,80 | 22,40 | 23,00 | 0,00% | - |
| 26.02.2025 | 23,70 | 24,10 | 22,90 | 23,00 | -2,54% | - |
| 25.02.2025 | 24,20 | 24,50 | 23,30 | 23,60 | -2,48% | - |
| 24.02.2025 | 24,30 | 24,70 | 23,70 | 24,20 | -0,41% | - |
| 21.02.2025 | 25,50 | 25,90 | 24,30 | 24,30 | -4,33% | - |
| 20.02.2025 | 26,60 | 27,00 | 25,30 | 25,40 | -5,22% | - |
| 19.02.2025 | 27,40 | 27,90 | 26,80 | 26,80 | -2,90% | - |
| 18.02.2025 | 27,20 | 27,80 | 27,00 | 27,60 | 2,22% | - |
| 17.02.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,37% | - |
| 14.02.2025 | 26,70 | 27,20 | 26,00 | 26,90 | 0,75% | - |
| 13.02.2025 | 26,20 | 27,10 | 25,80 | 26,70 | 1,52% | - |
| 12.02.2025 | 27,00 | 27,10 | 26,20 | 26,30 | -2,59% | - |
| 11.02.2025 | 26,90 | 28,40 | 26,50 | 27,00 | 0,00% | - |
| 10.02.2025 | 23,20 | 27,40 | 23,20 | 27,00 | 16,88% | - |
| 07.02.2025 | 23,50 | 23,60 | 22,10 | 23,10 | -1,70% | - |
| 06.02.2025 | 22,80 | 24,30 | 22,80 | 23,50 | 2,62% | - |
| 05.02.2025 | 23,90 | 25,00 | 22,70 | 22,90 | -4,98% | - |
| 04.02.2025 | 23,70 | 24,30 | 23,30 | 24,10 | 1,26% | - |
| 03.02.2025 | 24,80 | 25,30 | 23,00 | 23,80 | -4,03% | - |
| 31.01.2025 | 25,30 | 25,60 | 24,10 | 24,80 | -1,20% | - |
| 30.01.2025 | 25,50 | 26,20 | 24,90 | 25,10 | -0,79% | - |
| 29.01.2025 | 25,60 | 25,70 | 24,50 | 25,30 | -1,17% | - |
| 28.01.2025 | 24,80 | 25,80 | 24,80 | 25,60 | 3,23% | - |
| 27.01.2025 | 25,00 | 25,90 | 24,30 | 24,80 | -3,50% | - |
| 24.01.2025 | 25,40 | 25,70 | 24,70 | 25,70 | -0,39% | - |
| 23.01.2025 | 25,80 | 26,20 | 25,30 | 25,80 | -0,39% | - |
| 22.01.2025 | 26,00 | 26,40 | 25,50 | 25,90 | 0,00% | - |
| 21.01.2025 | 25,60 | 26,10 | 25,40 | 25,90 | 0,78% | - |
| 20.01.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -1,15% | - |
| 17.01.2025 | 25,80 | 26,40 | 24,80 | 26,00 | 0,78% | - |
| 16.01.2025 | 25,60 | 26,30 | 25,30 | 25,80 | 0,78% | - |
| 15.01.2025 | 25,40 | 26,20 | 25,30 | 25,60 | 1,19% | - |
| 14.01.2025 | 25,60 | 26,20 | 24,30 | 25,30 | -1,94% | - |
| 13.01.2025 | 25,60 | 26,10 | 24,50 | 25,80 | 0,00% | - |
| 10.01.2025 | 25,20 | 25,90 | 24,50 | 25,80 | 1,98% | - |
| 09.01.2025 | 25,30 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 08.01.2025 | 25,20 | 25,60 | 24,60 | 25,40 | 0,79% | - |
| 07.01.2025 | 25,40 | 25,80 | 24,80 | 25,20 | -1,56% | - |
| 06.01.2025 | 25,60 | 26,00 | 25,30 | 25,60 | -0,39% | - |
| 03.01.2025 | 25,20 | 26,00 | 24,80 | 25,70 | 1,18% | - |
| 02.01.2025 | 25,20 | 25,90 | 25,00 | 25,40 | 0,00% | - |
| 30.12.2024 | 25,70 | 25,70 | 25,40 | 25,40 | -1,55% | - |
| 27.12.2024 | 25,20 | 25,90 | 24,50 | 25,80 | 4,88% | - |
| 23.12.2024 | 24,40 | 24,90 | 23,90 | 24,60 | 2,07% | - |
| 20.12.2024 | 23,80 | 24,80 | 23,50 | 24,10 | 0,42% | - |
| 19.12.2024 | 23,50 | 24,20 | 23,10 | 24,00 | 1,69% | - |
| 18.12.2024 | 24,80 | 26,00 | 23,30 | 23,60 | -5,22% | - |
| 17.12.2024 | 24,40 | 25,00 | 23,90 | 24,90 | 2,05% | - |
| 16.12.2024 | 23,40 | 24,70 | 23,30 | 24,40 | 3,39% | - |
| 13.12.2024 | 23,40 | 24,20 | 23,00 | 23,60 | 0,85% | - |
| 12.12.2024 | 23,90 | 25,00 | 23,10 | 23,40 | -2,50% | - |
| 11.12.2024 | 23,60 | 24,30 | 23,10 | 24,00 | 1,27% | - |
| 10.12.2024 | 23,10 | 24,40 | 22,70 | 23,70 | 3,49% | - |
| 09.12.2024 | 23,80 | 24,70 | 22,90 | 22,90 | -3,78% | - |
| 06.12.2024 | 23,70 | 24,30 | 23,30 | 23,80 | 0,85% | - |
| 05.12.2024 | 24,80 | 25,00 | 22,30 | 23,60 | -5,60% | - |
| 04.12.2024 | 22,60 | 25,30 | 22,60 | 25,00 | 9,65% | - |
| 03.12.2024 | 19,75 | 23,20 | 19,15 | 22,80 | 14,86% | 3,00 |
| 02.12.2024 | 18,70 | 19,90 | 18,40 | 19,85 | 4,47% | - |
| 29.11.2024 | 19,05 | 19,40 | 18,00 | 19,00 | -0,26% | - |
| 28.11.2024 | 18,90 | 19,05 | 18,90 | 19,05 | 1,06% | - |