18,840$
5,25%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,07 | 18,99 | 17,87 | 18,92 | 5,70% | 83.824,00 |
| 21.11.2024 | 18,10 | 18,10 | 17,58 | 17,90 | 0,22% | 22.003,00 |
| 20.11.2024 | 17,60 | 18,05 | 17,31 | 17,86 | 0,39% | 123.591,00 |
| 19.11.2024 | 17,77 | 18,28 | 16,84 | 17,79 | 8,97% | 254.854,00 |
| 18.11.2024 | 16,83 | 16,96 | 16,18 | 16,33 | -3,00% | 97.530,00 |
| 15.11.2024 | 17,12 | 17,12 | 16,66 | 16,83 | -1,00% | 49.317,00 |
| 14.11.2024 | 18,67 | 18,67 | 16,63 | 17,00 | -8,99% | 331.431,00 |
| 13.11.2024 | 18,98 | 19,43 | 18,62 | 18,68 | -0,53% | 37.244,00 |
| 12.11.2024 | 18,95 | 19,08 | 18,62 | 18,78 | -1,11% | 48.840,00 |
| 11.11.2024 | 19,17 | 19,20 | 18,48 | 18,99 | -0,42% | 51.015,00 |
| 08.11.2024 | 19,49 | 19,49 | 18,87 | 19,07 | -2,70% | 43.426,00 |
| 07.11.2024 | 19,75 | 19,98 | 19,49 | 19,60 | -0,31% | 75.229,00 |
| 06.11.2024 | 20,50 | 20,95 | 19,66 | 19,66 | 1,44% | 80.073,00 |
| 05.11.2024 | 18,98 | 19,44 | 18,84 | 19,38 | 1,79% | 44.143,00 |
| 04.11.2024 | 18,93 | 19,41 | 18,93 | 19,04 | 1,01% | 44.112,00 |
| 01.11.2024 | 19,01 | 19,20 | 18,62 | 18,85 | -0,21% | 67.042,00 |
| 31.10.2024 | 19,40 | 19,40 | 18,84 | 18,89 | -2,83% | 66.603,00 |
| 30.10.2024 | 20,01 | 20,37 | 19,31 | 19,44 | -2,26% | 55.652,00 |
| 29.10.2024 | 19,87 | 20,02 | 19,68 | 19,89 | -0,45% | 35.077,00 |
| 28.10.2024 | 19,50 | 20,07 | 19,31 | 19,98 | 4,06% | 35.830,00 |
| 25.10.2024 | 19,25 | 19,55 | 18,98 | 19,20 | 0,89% | 32.479,00 |
| 24.10.2024 | 19,31 | 19,41 | 18,79 | 19,03 | -1,14% | 51.282,00 |
| 23.10.2024 | 19,29 | 19,50 | 18,87 | 19,25 | -0,41% | 35.111,00 |
| 22.10.2024 | 19,44 | 19,44 | 18,78 | 19,33 | -0,82% | 85.347,00 |
| 21.10.2024 | 20,40 | 20,40 | 19,44 | 19,49 | -4,32% | 83.547,00 |
| 18.10.2024 | 20,21 | 20,46 | 20,00 | 20,37 | 1,24% | 42.423,00 |
| 17.10.2024 | 20,11 | 20,12 | 19,71 | 20,12 | 0,00% | 43.448,00 |
| 16.10.2024 | 19,85 | 20,47 | 19,74 | 20,12 | 2,39% | 98.628,00 |
| 15.10.2024 | 19,28 | 20,00 | 19,12 | 19,65 | 2,29% | 67.863,00 |
| 14.10.2024 | 19,40 | 19,48 | 19,07 | 19,21 | -0,83% | 31.992,00 |
| 11.10.2024 | 18,98 | 19,52 | 18,92 | 19,37 | 2,49% | 61.220,00 |
| 10.10.2024 | 18,84 | 19,02 | 18,30 | 18,90 | -0,89% | 91.811,00 |
| 09.10.2024 | 19,39 | 19,51 | 19,06 | 19,07 | -1,55% | 31.840,00 |
| 08.10.2024 | 19,29 | 19,43 | 19,00 | 19,37 | 0,57% | 42.396,00 |
| 07.10.2024 | 19,50 | 19,50 | 18,91 | 19,26 | -1,23% | 58.320,00 |
| 04.10.2024 | 18,75 | 19,55 | 18,73 | 19,50 | 3,83% | 79.583,00 |
| 03.10.2024 | 18,54 | 18,80 | 18,33 | 18,78 | 1,02% | 56.279,00 |
| 02.10.2024 | 18,00 | 18,76 | 17,85 | 18,59 | 3,11% | 157.374,00 |
| 01.10.2024 | 18,26 | 18,26 | 17,70 | 18,03 | -1,90% | 126.995,00 |
| 30.09.2024 | 18,37 | 18,63 | 18,00 | 18,38 | -0,65% | 117.834,00 |
| 27.09.2024 | 18,50 | 18,82 | 18,16 | 18,50 | 0,16% | 150.533,00 |
| 26.09.2024 | 18,72 | 18,96 | 18,25 | 18,47 | 0,44% | 133.634,00 |
| 25.09.2024 | 18,33 | 18,40 | 17,89 | 18,39 | 0,05% | 169.133,00 |
| 24.09.2024 | 18,47 | 18,91 | 18,25 | 18,38 | 0,00% | 97.770,00 |
| 23.09.2024 | 18,56 | 18,56 | 17,79 | 18,38 | -0,92% | 129.674,00 |
| 20.09.2024 | 18,16 | 18,79 | 17,95 | 18,55 | 1,09% | 541.744,00 |
| 19.09.2024 | 17,99 | 18,36 | 17,59 | 18,35 | 4,80% | 134.143,00 |
| 18.09.2024 | 17,67 | 18,61 | 17,42 | 17,51 | -0,91% | 180.097,00 |
| 17.09.2024 | 17,00 | 17,71 | 16,81 | 17,67 | 5,18% | 143.418,00 |
| 16.09.2024 | 16,38 | 16,92 | 16,24 | 16,80 | 3,13% | 220.671,00 |
| 13.09.2024 | 16,00 | 16,76 | 15,96 | 16,29 | 2,65% | 200.270,00 |
| 12.09.2024 | 14,93 | 15,87 | 14,91 | 15,87 | 8,33% | 238.559,00 |
| 11.09.2024 | 14,40 | 14,69 | 14,01 | 14,65 | 1,88% | 86.637,00 |
| 10.09.2024 | 14,03 | 14,72 | 13,88 | 14,38 | 2,64% | 227.796,00 |
| 09.09.2024 | 14,08 | 14,27 | 13,99 | 14,01 | -0,28% | 83.988,00 |
| 06.09.2024 | 14,20 | 14,37 | 13,95 | 14,05 | -1,06% | 114.552,00 |
| 05.09.2024 | 14,08 | 14,55 | 13,99 | 14,20 | 2,16% | 163.361,00 |
| 04.09.2024 | 13,75 | 14,21 | 13,66 | 13,90 | 0,43% | 184.977,00 |
| 03.09.2024 | 14,42 | 14,42 | 13,70 | 13,84 | -3,22% | 225.613,00 |
| 30.08.2024 | 14,60 | 15,13 | 14,21 | 14,30 | -1,17% | 218.999,00 |
| 29.08.2024 | 14,48 | 14,68 | 14,01 | 14,47 | 1,05% | 442.552,00 |
| 28.08.2024 | 15,04 | 15,20 | 13,98 | 14,32 | -6,04% | 535.478,00 |
| 27.08.2024 | 15,00 | 16,83 | 14,90 | 15,24 | -7,36% | 1.060.676,00 |
| 26.08.2024 | 16,18 | 16,56 | 15,89 | 16,45 | 3,13% | 197.137,00 |
| 23.08.2024 | 15,22 | 16,06 | 15,22 | 15,95 | 5,49% | 118.198,00 |
| 22.08.2024 | 15,58 | 15,72 | 15,11 | 15,12 | -3,08% | 41.578,00 |
| 21.08.2024 | 15,42 | 15,80 | 15,31 | 15,60 | 1,89% | 65.972,00 |
| 20.08.2024 | 15,47 | 15,55 | 15,13 | 15,31 | -1,86% | 76.393,00 |
| 19.08.2024 | 16,04 | 16,18 | 15,59 | 15,60 | -2,68% | 66.751,00 |
| 16.08.2024 | 16,25 | 16,70 | 15,80 | 16,03 | -0,80% | 104.312,00 |
| 15.08.2024 | 16,49 | 16,54 | 15,72 | 16,16 | 1,38% | 84.394,00 |
| 14.08.2024 | 16,61 | 16,67 | 15,52 | 15,94 | -4,03% | 99.433,00 |
| 13.08.2024 | 15,71 | 16,61 | 15,65 | 16,61 | 6,61% | 59.538,00 |
| 12.08.2024 | 16,20 | 16,29 | 15,45 | 15,58 | -4,30% | 157.033,00 |
| 09.08.2024 | 16,55 | 16,77 | 16,18 | 16,28 | -1,39% | 72.152,00 |
| 08.08.2024 | 16,34 | 16,64 | 16,27 | 16,51 | 2,87% | 37.574,00 |
| 07.08.2024 | 16,60 | 16,90 | 15,42 | 16,05 | -2,01% | 206.771,00 |
| 06.08.2024 | 16,81 | 16,81 | 16,15 | 16,38 | -1,44% | 66.172,00 |
| 05.08.2024 | 15,99 | 16,76 | 15,68 | 16,62 | -2,38% | 138.914,00 |
| 02.08.2024 | 17,80 | 17,80 | 16,12 | 17,03 | -5,63% | 274.367,00 |
| 01.08.2024 | 19,59 | 19,80 | 18,02 | 18,04 | -8,05% | 207.852,00 |
| 31.07.2024 | 19,09 | 20,10 | 18,70 | 19,62 | 3,32% | 80.921,00 |
| 30.07.2024 | 18,68 | 19,37 | 18,55 | 18,99 | 1,88% | 139.698,00 |
| 29.07.2024 | 18,85 | 19,00 | 18,52 | 18,64 | -0,64% | 60.442,00 |
| 26.07.2024 | 18,91 | 19,21 | 18,64 | 18,76 | 0,37% | 96.061,00 |
| 25.07.2024 | 18,70 | 19,30 | 18,54 | 18,69 | 0,11% | 128.798,00 |
| 24.07.2024 | 20,18 | 20,35 | 18,60 | 18,67 | -7,80% | 144.472,00 |
| 23.07.2024 | 19,67 | 20,28 | 19,45 | 20,25 | 2,64% | 87.234,00 |
| 22.07.2024 | 19,35 | 19,87 | 19,24 | 19,73 | 2,33% | 80.627,00 |
| 19.07.2024 | 19,50 | 19,71 | 19,20 | 19,28 | -1,33% | 147.844,00 |
| 18.07.2024 | 20,57 | 21,31 | 19,47 | 19,54 | -4,91% | 89.987,00 |
| 17.07.2024 | 20,46 | 20,82 | 20,31 | 20,55 | -0,87% | 108.613,00 |
| 16.07.2024 | 20,07 | 21,18 | 19,81 | 20,73 | 3,96% | 209.107,00 |
| 15.07.2024 | 20,79 | 21,05 | 19,32 | 19,94 | 6,92% | 396.370,00 |
| 12.07.2024 | 19,25 | 19,96 | 18,61 | 18,65 | -3,07% | 231.134,00 |
| 11.07.2024 | 19,00 | 19,46 | 18,90 | 19,24 | 2,78% | 423.832,00 |
| 10.07.2024 | 19,25 | 19,27 | 18,33 | 18,72 | -0,64% | 290.795,00 |
| 09.07.2024 | 19,33 | 19,34 | 18,76 | 18,84 | -2,89% | 75.955,00 |
| 08.07.2024 | 19,42 | 19,79 | 19,14 | 19,40 | 0,31% | 115.745,00 |
| 05.07.2024 | 19,30 | 19,70 | 19,11 | 19,34 | 0,36% | 160.424,00 |