18,000€
-1,64%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,50 | 18,60 | 17,95 | 17,95 | -1,91% | - |
| 24.04.2025 | 17,55 | 18,35 | 17,15 | 18,30 | 5,17% | - |
| 23.04.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -0,29% | 7,00 |
| 22.04.2025 | 17,10 | 17,85 | 17,00 | 17,45 | 0,00% | - |
| 17.04.2025 | 16,95 | 17,60 | 16,85 | 17,45 | 5,76% | - |
| 16.04.2025 | 16,60 | 16,80 | 16,50 | 16,50 | -4,90% | 67,00 |
| 15.04.2025 | 17,50 | 18,05 | 17,25 | 17,35 | -1,98% | - |
| 14.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 93,00 |
| 11.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 45,00 |
| 10.04.2025 | 18,65 | 18,75 | 16,80 | 17,85 | 8,18% | - |
| 09.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,90% | 99,00 |
| 08.04.2025 | 17,60 | 18,35 | 16,45 | 16,65 | -0,89% | - |
| 07.04.2025 | 16,60 | 16,80 | 16,60 | 16,80 | -2,33% | 2,00 |
| 04.04.2025 | 17,10 | 17,30 | 16,80 | 17,20 | -2,27% | 4,00 |
| 03.04.2025 | 19,70 | 19,70 | 17,60 | 17,60 | -11,11% | 761,00 |
| 02.04.2025 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | 2,00 |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 1,00 |
| 31.03.2025 | 20,70 | 20,90 | 19,85 | 20,50 | -1,44% | - |
| 28.03.2025 | 21,00 | 21,40 | 20,20 | 20,80 | -0,95% | - |
| 27.03.2025 | 19,65 | 21,40 | 19,35 | 21,00 | 6,60% | - |
| 26.03.2025 | 19,70 | 20,00 | 18,85 | 19,70 | -5,29% | - |
| 25.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 1,00 |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | 497,00 |
| 21.03.2025 | 18,50 | 19,40 | 18,30 | 19,40 | 4,58% | - |
| 20.03.2025 | 19,60 | 19,70 | 18,40 | 18,55 | -5,36% | - |
| 19.03.2025 | 20,30 | 20,80 | 19,25 | 19,60 | -4,85% | - |
| 18.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 4,57% | 211,00 |
| 17.03.2025 | 18,90 | 20,35 | 18,80 | 19,70 | 3,96% | - |
| 14.03.2025 | 18,20 | 19,30 | 18,20 | 18,95 | 4,41% | - |
| 13.03.2025 | 19,20 | 19,40 | 18,05 | 18,15 | -5,71% | - |
| 12.03.2025 | 18,75 | 19,30 | 18,50 | 19,25 | 2,94% | - |
| 11.03.2025 | 20,00 | 20,50 | 18,60 | 18,70 | -7,20% | - |
| 10.03.2025 | 21,70 | 21,70 | 20,00 | 20,15 | -7,57% | - |
| 07.03.2025 | 23,20 | 23,30 | 21,30 | 21,80 | -6,03% | - |
| 06.03.2025 | 22,40 | 23,80 | 21,30 | 23,20 | 2,65% | - |
| 05.03.2025 | 22,60 | 22,80 | 21,70 | 22,60 | 0,00% | - |
| 04.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 81,00 |
| 03.03.2025 | 23,80 | 23,90 | 22,00 | 22,60 | -4,64% | - |
| 28.02.2025 | 22,90 | 24,10 | 22,90 | 23,70 | 3,49% | - |
| 27.02.2025 | 23,10 | 23,80 | 22,50 | 22,90 | -0,43% | - |
| 26.02.2025 | 23,70 | 24,10 | 23,00 | 23,00 | -4,17% | - |
| 25.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 119,00 |
| 24.02.2025 | 24,30 | 24,60 | 23,80 | 24,20 | -0,41% | - |
| 21.02.2025 | 25,50 | 25,90 | 24,30 | 24,30 | -4,71% | - |
| 20.02.2025 | 26,60 | 26,90 | 25,40 | 25,50 | -4,85% | - |
| 19.02.2025 | 27,60 | 27,90 | 26,80 | 26,80 | -2,90% | - |
| 18.02.2025 | 27,20 | 27,80 | 27,10 | 27,60 | 2,60% | - |
| 17.02.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,37% | - |
| 14.02.2025 | 26,70 | 27,20 | 26,40 | 26,80 | 0,75% | - |
| 13.02.2025 | 26,20 | 27,00 | 26,00 | 26,60 | 1,14% | - |
| 12.02.2025 | 27,00 | 27,10 | 26,20 | 26,30 | -3,31% | - |
| 11.02.2025 | 26,90 | 28,40 | 26,50 | 27,20 | 0,74% | - |
| 10.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 16,88% | 5,00 |
| 07.02.2025 | 23,50 | 23,60 | 22,10 | 23,10 | 1,32% | - |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 62,00 |
| 05.02.2025 | 23,90 | 24,10 | 22,70 | 22,90 | -2,97% | - |
| 04.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | 1,00 |
| 03.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 121,00 |
| 31.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 121,00 |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 141,00 |
| 29.01.2025 | 25,60 | 25,70 | 24,60 | 25,30 | -1,17% | - |
| 28.01.2025 | 25,00 | 25,80 | 25,00 | 25,60 | 2,81% | - |
| 27.01.2025 | 25,10 | 25,80 | 24,30 | 24,90 | -3,11% | - |
| 24.01.2025 | 25,60 | 25,70 | 25,00 | 25,70 | 0,00% | - |
| 23.01.2025 | 25,80 | 26,20 | 25,40 | 25,70 | -1,15% | - |
| 22.01.2025 | 26,00 | 26,40 | 25,40 | 26,00 | 0,78% | - |
| 21.01.2025 | 25,70 | 26,10 | 25,60 | 25,80 | 0,39% | - |
| 20.01.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -1,53% | - |
| 17.01.2025 | 25,90 | 26,40 | 25,40 | 26,10 | 0,38% | - |
| 16.01.2025 | 25,70 | 26,20 | 25,30 | 26,00 | 1,56% | - |
| 15.01.2025 | 25,30 | 26,20 | 25,30 | 25,60 | 1,19% | - |
| 14.01.2025 | 25,80 | 26,20 | 24,40 | 25,30 | -0,39% | - |
| 13.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 130,00 |
| 10.01.2025 | 25,30 | 25,80 | 24,80 | 25,70 | 1,18% | - |
| 09.01.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,79% | - |
| 08.01.2025 | 25,20 | 25,40 | 24,70 | 25,20 | 0,80% | - |
| 07.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 500,00 |
| 06.01.2025 | 25,70 | 25,90 | 25,40 | 25,60 | 0,79% | - |
| 03.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 18,00 |
| 02.01.2025 | 25,40 | 25,90 | 25,00 | 25,40 | -1,55% | - |
| 30.12.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 17,00 |
| 27.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,83% | 6,00 |
| 23.12.2024 | 24,30 | 24,80 | 24,00 | 24,70 | 1,65% | - |
| 20.12.2024 | 23,90 | 24,50 | 23,50 | 24,30 | 1,25% | - |
| 19.12.2024 | 23,50 | 24,10 | 23,20 | 24,00 | 1,69% | - |
| 18.12.2024 | 24,90 | 26,00 | 23,40 | 23,60 | -2,48% | - |
| 17.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 79,00 |
| 16.12.2024 | 23,60 | 24,60 | 23,30 | 24,40 | 5,17% | - |
| 13.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 102,00 |
| 12.12.2024 | 24,00 | 24,00 | 23,20 | 23,30 | -3,32% | - |
| 11.12.2024 | 23,80 | 24,20 | 23,30 | 24,10 | 1,69% | - |
| 10.12.2024 | 23,00 | 23,70 | 22,80 | 23,70 | -1,25% | - |
| 09.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 100,00 |
| 06.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 51,00 |
| 05.12.2024 | 24,90 | 25,00 | 22,80 | 23,70 | -4,44% | - |
| 04.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 13,76% | 255,00 |
| 03.12.2024 | 21,00 | 21,80 | 20,60 | 21,80 | 9,55% | 262,00 |
| 02.12.2024 | 18,85 | 19,90 | 18,45 | 19,90 | 5,57% | - |
| 29.11.2024 | 19,05 | 19,25 | 18,55 | 18,85 | -1,05% | - |
| 28.11.2024 | 19,05 | 19,05 | 19,00 | 19,05 | 1,60% | - |