20,455$
-1,80%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,71 | 21,01 | 20,39 | 20,50 | -1,58% | 27.135,00 |
| 24.04.2025 | 19,88 | 20,97 | 19,44 | 20,83 | 4,52% | 95.461,00 |
| 23.04.2025 | 20,36 | 21,01 | 19,80 | 19,93 | 0,10% | 137.481,00 |
| 22.04.2025 | 20,75 | 21,00 | 19,49 | 19,91 | 0,76% | 90.125,00 |
| 21.04.2025 | 19,59 | 20,02 | 19,12 | 19,76 | -0,40% | 46.257,00 |
| 17.04.2025 | 19,18 | 20,00 | 19,18 | 19,84 | 3,93% | 83.531,00 |
| 16.04.2025 | 19,17 | 19,54 | 18,75 | 19,09 | -2,55% | 38.468,00 |
| 15.04.2025 | 19,73 | 20,42 | 19,47 | 19,59 | -1,36% | 81.780,00 |
| 14.04.2025 | 20,78 | 20,78 | 19,13 | 19,86 | 1,43% | 103.748,00 |
| 11.04.2025 | 19,83 | 19,83 | 18,50 | 19,58 | -1,78% | 69.565,00 |
| 10.04.2025 | 20,05 | 20,37 | 18,79 | 19,94 | -3,37% | 125.122,00 |
| 09.04.2025 | 18,06 | 21,47 | 18,06 | 20,63 | 12,61% | 101.127,00 |
| 08.04.2025 | 20,21 | 20,26 | 17,98 | 18,32 | -4,28% | 76.468,00 |
| 07.04.2025 | 18,39 | 19,80 | 18,29 | 19,14 | -0,57% | 78.848,00 |
| 04.04.2025 | 18,56 | 19,55 | 16,82 | 19,25 | -1,33% | 99.456,00 |
| 03.04.2025 | 20,74 | 20,80 | 18,91 | 19,51 | -13,63% | 90.928,00 |
| 02.04.2025 | 21,19 | 23,00 | 21,19 | 22,59 | 5,46% | 51.782,00 |
| 01.04.2025 | 21,98 | 22,12 | 21,20 | 21,42 | -3,23% | 47.380,00 |
| 31.03.2025 | 21,89 | 22,48 | 21,06 | 22,14 | -2,19% | 67.950,00 |
| 28.03.2025 | 23,14 | 23,19 | 21,65 | 22,63 | -0,61% | 84.568,00 |
| 27.03.2025 | 21,20 | 23,14 | 21,09 | 22,77 | 7,51% | 54.935,00 |
| 26.03.2025 | 21,34 | 21,64 | 20,28 | 21,18 | -0,75% | 129.603,00 |
| 25.03.2025 | 22,16 | 23,00 | 21,34 | 21,34 | -4,48% | 107.266,00 |
| 24.03.2025 | 21,57 | 22,64 | 21,17 | 22,34 | 6,13% | 83.720,00 |
| 21.03.2025 | 19,72 | 21,10 | 19,72 | 21,05 | 4,67% | 291.411,00 |
| 20.03.2025 | 20,93 | 21,73 | 19,82 | 20,11 | -5,41% | 169.256,00 |
| 19.03.2025 | 22,57 | 22,57 | 20,94 | 21,26 | -4,06% | 70.853,00 |
| 18.03.2025 | 22,00 | 25,37 | 21,01 | 22,16 | 2,88% | 150.131,00 |
| 17.03.2025 | 20,87 | 21,97 | 20,87 | 21,54 | 4,31% | 119.990,00 |
| 14.03.2025 | 20,14 | 20,98 | 20,12 | 20,65 | 4,72% | 65.113,00 |
| 13.03.2025 | 20,92 | 20,92 | 19,60 | 19,72 | -5,96% | 72.615,00 |
| 12.03.2025 | 20,91 | 21,03 | 20,17 | 20,97 | 2,69% | 64.138,00 |
| 11.03.2025 | 21,87 | 22,35 | 20,36 | 20,42 | -6,07% | 94.278,00 |
| 10.03.2025 | 23,05 | 23,42 | 21,59 | 21,74 | -8,00% | 102.681,00 |
| 07.03.2025 | 25,22 | 25,22 | 23,01 | 23,63 | -5,63% | 171.029,00 |
| 06.03.2025 | 24,12 | 25,75 | 23,03 | 25,04 | 2,83% | 119.936,00 |
| 05.03.2025 | 23,71 | 24,46 | 23,39 | 24,35 | 2,16% | 74.092,00 |
| 04.03.2025 | 23,29 | 24,10 | 22,24 | 23,84 | 0,36% | 59.054,00 |
| 03.03.2025 | 24,71 | 25,01 | 23,04 | 23,75 | -3,57% | 97.244,00 |
| 28.02.2025 | 24,25 | 25,09 | 23,88 | 24,63 | 3,23% | 76.811,00 |
| 27.02.2025 | 24,12 | 24,73 | 23,39 | 23,86 | -1,04% | 105.689,00 |
| 26.02.2025 | 24,81 | 25,27 | 24,11 | 24,11 | -2,51% | 71.125,00 |
| 25.02.2025 | 25,40 | 25,77 | 24,50 | 24,73 | -2,45% | 143.634,00 |
| 24.02.2025 | 25,80 | 25,81 | 24,88 | 25,35 | -0,24% | 77.081,00 |
| 21.02.2025 | 27,02 | 27,02 | 25,38 | 25,41 | -4,87% | 76.257,00 |
| 20.02.2025 | 27,81 | 28,29 | 26,59 | 26,71 | -4,16% | 49.240,00 |
| 19.02.2025 | 28,60 | 29,02 | 27,85 | 27,87 | -3,50% | 74.352,00 |
| 18.02.2025 | 28,26 | 28,92 | 28,26 | 28,88 | 2,45% | 54.213,00 |
| 14.02.2025 | 28,19 | 28,54 | 27,70 | 28,19 | 1,04% | 52.980,00 |
| 13.02.2025 | 27,33 | 27,97 | 27,08 | 27,90 | 2,27% | 59.652,00 |
| 12.02.2025 | 27,60 | 27,98 | 27,15 | 27,28 | -2,68% | 71.980,00 |
| 11.02.2025 | 27,76 | 29,41 | 27,52 | 28,03 | 0,72% | 183.922,00 |
| 10.02.2025 | 26,48 | 28,29 | 25,70 | 27,83 | 16,39% | 250.769,00 |
| 07.02.2025 | 24,12 | 24,20 | 22,82 | 23,91 | -1,77% | 136.602,00 |
| 06.02.2025 | 24,95 | 24,95 | 23,59 | 24,34 | 2,40% | 82.688,00 |
| 05.02.2025 | 24,95 | 24,95 | 23,59 | 23,77 | -5,07% | 57.521,00 |
| 04.02.2025 | 24,61 | 25,15 | 24,24 | 25,04 | 2,67% | 71.734,00 |
| 03.02.2025 | 25,17 | 25,36 | 23,86 | 24,39 | -5,83% | 92.528,00 |
| 31.01.2025 | 26,12 | 26,36 | 25,18 | 25,90 | -1,03% | 129.729,00 |
| 30.01.2025 | 26,55 | 27,10 | 26,06 | 26,17 | -0,83% | 44.672,00 |
| 29.01.2025 | 26,55 | 26,59 | 25,70 | 26,39 | -0,83% | 68.395,00 |
| 28.01.2025 | 26,11 | 26,92 | 26,11 | 26,61 | 2,11% | 50.121,00 |
| 27.01.2025 | 26,36 | 27,00 | 25,52 | 26,06 | -3,16% | 73.836,00 |
| 24.01.2025 | 26,41 | 27,00 | 26,04 | 26,91 | 0,19% | 66.851,00 |
| 23.01.2025 | 26,58 | 27,22 | 26,58 | 26,86 | -0,26% | 57.347,00 |
| 22.01.2025 | 27,04 | 27,49 | 26,75 | 26,93 | 0,04% | 49.490,00 |
| 21.01.2025 | 27,11 | 27,11 | 26,72 | 26,92 | 0,82% | 48.322,00 |
| 17.01.2025 | 26,86 | 27,00 | 26,62 | 26,70 | 0,49% | 61.763,00 |
| 16.01.2025 | 26,28 | 27,00 | 26,28 | 26,57 | 0,68% | 67.632,00 |
| 15.01.2025 | 27,02 | 27,05 | 26,03 | 26,39 | 1,31% | 69.498,00 |
| 14.01.2025 | 26,43 | 26,75 | 25,13 | 26,05 | -0,91% | 85.189,00 |
| 13.01.2025 | 25,41 | 26,53 | 25,08 | 26,29 | -0,42% | 71.086,00 |
| 10.01.2025 | 25,82 | 26,44 | 25,36 | 26,40 | 0,88% | 72.110,00 |
| 08.01.2025 | 26,02 | 26,21 | 25,42 | 26,17 | 0,58% | 59.443,00 |
| 07.01.2025 | 26,86 | 26,88 | 25,76 | 26,02 | -2,00% | 67.464,00 |
| 06.01.2025 | 26,49 | 27,00 | 26,45 | 26,55 | 0,23% | 142.152,00 |
| 03.01.2025 | 26,15 | 26,60 | 25,65 | 26,49 | 1,96% | 51.460,00 |
| 02.01.2025 | 26,30 | 26,51 | 25,58 | 25,98 | -1,03% | 72.541,00 |
| 31.12.2024 | 26,56 | 26,72 | 26,04 | 26,25 | -1,13% | 61.135,00 |
| 30.12.2024 | 26,91 | 26,91 | 25,94 | 26,55 | -1,12% | 47.291,00 |
| 27.12.2024 | 26,24 | 26,95 | 25,90 | 26,85 | 1,40% | 53.210,00 |
| 26.12.2024 | 25,90 | 26,76 | 25,46 | 26,48 | 2,00% | 72.411,00 |
| 24.12.2024 | 25,82 | 26,12 | 25,65 | 25,96 | 1,05% | 24.331,00 |
| 23.12.2024 | 25,43 | 25,76 | 25,02 | 25,69 | 1,82% | 61.222,00 |
| 20.12.2024 | 24,46 | 25,63 | 24,24 | 25,23 | 1,61% | 221.278,00 |
| 19.12.2024 | 24,67 | 25,03 | 24,10 | 24,83 | 1,26% | 89.741,00 |
| 18.12.2024 | 26,25 | 27,05 | 24,17 | 24,52 | -6,23% | 133.308,00 |
| 17.12.2024 | 25,63 | 26,17 | 25,13 | 26,15 | 1,83% | 92.031,00 |
| 16.12.2024 | 24,76 | 25,88 | 24,49 | 25,68 | 3,63% | 99.925,00 |
| 13.12.2024 | 24,47 | 24,91 | 24,18 | 24,78 | 1,52% | 65.991,00 |
| 12.12.2024 | 25,04 | 25,18 | 24,23 | 24,41 | -3,25% | 69.285,00 |
| 11.12.2024 | 24,44 | 25,46 | 24,00 | 25,23 | 0,96% | 79.872,00 |
| 10.12.2024 | 24,44 | 25,00 | 24,00 | 24,99 | 2,63% | 109.996,00 |
| 09.12.2024 | 25,33 | 25,97 | 24,28 | 24,35 | -3,30% | 99.173,00 |
| 06.12.2024 | 25,44 | 25,77 | 24,67 | 25,18 | 0,72% | 172.459,00 |
| 05.12.2024 | 25,90 | 26,14 | 24,00 | 25,00 | -4,54% | 184.485,00 |
| 04.12.2024 | 24,38 | 26,50 | 24,07 | 26,19 | 10,04% | 143.930,00 |
| 03.12.2024 | 22,24 | 24,45 | 22,24 | 23,80 | 14,64% | 165.478,00 |
| 02.12.2024 | 19,85 | 20,93 | 19,40 | 20,76 | 4,06% | 220.449,00 |
| 29.11.2024 | 20,27 | 20,48 | 19,48 | 19,95 | -0,35% | 61.246,00 |