22,464$
3,14%
Echtzeit-Aktienkurs Citi Trends Inc
Bid:
Ask:
Aktienkurse zur Citi Trends Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,69 | 22,52 | 21,69 | 22,52 | 3,40% | 78.744,00 |
| 25.04.2024 | 21,79 | 21,98 | 21,56 | 21,78 | -1,27% | 60.205,00 |
| 24.04.2024 | 22,35 | 22,79 | 21,78 | 22,06 | -0,76% | 65.314,00 |
| 23.04.2024 | 22,28 | 23,00 | 21,86 | 22,23 | 0,05% | 101.174,00 |
| 22.04.2024 | 22,26 | 22,38 | 21,62 | 22,22 | -0,27% | 77.451,00 |
| 19.04.2024 | 22,06 | 22,45 | 21,16 | 22,28 | 0,36% | 114.675,00 |
| 18.04.2024 | 22,49 | 23,17 | 22,18 | 22,20 | -1,29% | 55.113,00 |
| 17.04.2024 | 23,01 | 23,16 | 22,06 | 22,49 | -0,88% | 55.455,00 |
| 16.04.2024 | 22,41 | 22,85 | 22,08 | 22,69 | 0,49% | 74.392,00 |
| 15.04.2024 | 23,03 | 23,21 | 21,95 | 22,58 | -1,57% | 127.372,00 |
| 12.04.2024 | 23,13 | 23,13 | 22,12 | 22,94 | -1,80% | 58.996,00 |
| 11.04.2024 | 23,52 | 23,52 | 22,33 | 23,36 | -0,38% | 106.591,00 |
| 10.04.2024 | 23,46 | 23,52 | 22,20 | 23,45 | -2,21% | 99.530,00 |
| 09.04.2024 | 24,57 | 24,57 | 23,68 | 23,98 | -1,80% | 59.872,00 |
| 08.04.2024 | 25,06 | 25,10 | 24,13 | 24,42 | -2,63% | 45.336,00 |
| 05.04.2024 | 25,35 | 25,77 | 24,53 | 25,08 | -0,28% | 73.369,00 |
| 04.04.2024 | 27,08 | 27,28 | 24,94 | 25,15 | -6,61% | 82.966,00 |
| 03.04.2024 | 27,26 | 28,01 | 26,47 | 26,93 | -0,70% | 83.726,00 |
| 02.04.2024 | 27,28 | 27,79 | 26,67 | 27,12 | -1,31% | 52.179,00 |
| 01.04.2024 | 27,15 | 27,67 | 26,83 | 27,48 | 1,29% | 65.973,00 |
| 28.03.2024 | 26,85 | 27,35 | 26,78 | 27,13 | 1,27% | 68.543,00 |
| 27.03.2024 | 26,91 | 27,31 | 26,64 | 26,79 | 0,19% | 39.716,00 |
| 26.03.2024 | 26,76 | 27,90 | 26,47 | 26,74 | -0,45% | 64.898,00 |
| 25.03.2024 | 28,42 | 28,42 | 26,71 | 26,86 | -6,22% | 108.856,00 |
| 22.03.2024 | 27,74 | 29,06 | 27,74 | 28,64 | 2,29% | 81.634,00 |
| 21.03.2024 | 29,40 | 29,40 | 27,46 | 28,00 | -2,10% | 141.509,00 |
| 20.03.2024 | 27,32 | 29,36 | 26,98 | 28,60 | -0,52% | 177.191,00 |
| 19.03.2024 | 27,01 | 29,50 | 26,90 | 28,75 | -6,32% | 368.520,00 |
| 18.03.2024 | 30,26 | 30,69 | 28,83 | 30,69 | 0,92% | 142.083,00 |
| 15.03.2024 | 30,74 | 31,26 | 30,04 | 30,41 | -1,81% | 95.758,00 |
| 14.03.2024 | 31,36 | 31,88 | 30,94 | 30,97 | -0,35% | 68.800,00 |
| 13.03.2024 | 30,55 | 31,55 | 30,55 | 31,08 | 1,73% | 60.901,00 |
| 12.03.2024 | 30,23 | 30,81 | 29,81 | 30,55 | 1,06% | 78.012,00 |
| 11.03.2024 | 31,95 | 31,95 | 30,08 | 30,23 | -4,82% | 98.021,00 |
| 08.03.2024 | 31,83 | 32,32 | 30,74 | 31,76 | -0,22% | 72.994,00 |
| 07.03.2024 | 32,10 | 32,80 | 31,34 | 31,83 | -0,53% | 104.679,00 |
| 06.03.2024 | 31,96 | 32,20 | 31,03 | 32,00 | -0,06% | 74.184,00 |
| 05.03.2024 | 31,95 | 32,90 | 31,09 | 32,02 | 1,56% | 91.566,00 |
| 04.03.2024 | 31,95 | 31,95 | 30,39 | 31,53 | -1,17% | 111.591,00 |
| 01.03.2024 | 31,10 | 31,90 | 30,06 | 31,90 | 2,90% | 147.056,00 |
| 29.02.2024 | 29,40 | 31,19 | 28,53 | 31,00 | 6,53% | 197.456,00 |
| 28.02.2024 | 29,43 | 29,91 | 28,93 | 29,10 | -2,05% | 33.258,00 |
| 27.02.2024 | 29,45 | 30,35 | 29,36 | 29,71 | 1,61% | 54.712,00 |
| 26.02.2024 | 27,36 | 29,24 | 27,34 | 29,24 | 6,87% | 111.174,00 |
| 23.02.2024 | 27,45 | 27,65 | 27,08 | 27,36 | -0,44% | 53.227,00 |
| 22.02.2024 | 28,23 | 28,23 | 27,33 | 27,48 | -2,66% | 41.987,00 |
| 21.02.2024 | 28,33 | 28,53 | 28,15 | 28,23 | -1,51% | 26.269,00 |
| 20.02.2024 | 29,15 | 29,38 | 28,31 | 28,66 | -2,77% | 47.391,00 |
| 16.02.2024 | 28,22 | 29,50 | 28,05 | 29,48 | 3,84% | 92.142,00 |
| 15.02.2024 | 29,29 | 29,29 | 28,37 | 28,39 | -1,88% | 64.533,00 |
| 14.02.2024 | 29,21 | 29,63 | 28,50 | 28,94 | 0,12% | 36.783,00 |
| 13.02.2024 | 29,00 | 29,52 | 28,76 | 28,90 | -3,31% | 37.913,00 |
| 12.02.2024 | 29,25 | 29,93 | 29,25 | 29,89 | 1,84% | 48.434,00 |
| 09.02.2024 | 29,05 | 29,37 | 28,78 | 29,35 | 0,38% | 33.982,00 |
| 08.02.2024 | 29,54 | 29,63 | 28,91 | 29,24 | -0,07% | 27.494,00 |
| 07.02.2024 | 29,30 | 29,37 | 28,62 | 29,26 | 0,10% | 30.081,00 |
| 06.02.2024 | 28,19 | 29,30 | 28,10 | 29,23 | 4,28% | 47.199,00 |
| 05.02.2024 | 27,57 | 28,22 | 27,28 | 28,03 | 0,21% | 40.936,00 |
| 02.02.2024 | 28,17 | 28,58 | 27,69 | 27,97 | -1,58% | 68.582,00 |
| 01.02.2024 | 27,16 | 28,42 | 27,03 | 28,42 | 5,14% | 49.966,00 |
| 31.01.2024 | 27,25 | 27,42 | 26,72 | 27,03 | -0,92% | 42.284,00 |
| 30.01.2024 | 27,71 | 27,71 | 26,90 | 27,28 | -1,59% | 53.684,00 |
| 29.01.2024 | 28,05 | 28,24 | 27,59 | 27,72 | -1,00% | 44.846,00 |
| 26.01.2024 | 28,01 | 28,14 | 27,77 | 28,00 | 0,00% | 42.964,00 |
| 25.01.2024 | 28,26 | 28,94 | 27,01 | 28,00 | 0,61% | 34.209,00 |
| 24.01.2024 | 27,60 | 27,97 | 27,49 | 27,83 | 2,47% | 43.186,00 |
| 23.01.2024 | 27,57 | 27,66 | 27,16 | 27,16 | -0,91% | 36.070,00 |
| 22.01.2024 | 26,95 | 27,41 | 26,56 | 27,41 | 2,01% | 65.882,00 |
| 19.01.2024 | 27,98 | 28,00 | 26,51 | 26,87 | -3,59% | 116.667,00 |
| 18.01.2024 | 27,76 | 27,87 | 27,60 | 27,87 | 0,94% | 23.477,00 |
| 17.01.2024 | 27,15 | 27,62 | 27,15 | 27,61 | -0,18% | 40.849,00 |
| 16.01.2024 | 27,89 | 28,11 | 27,60 | 27,66 | -1,98% | 28.773,00 |
| 12.01.2024 | 28,14 | 28,42 | 27,41 | 28,22 | 0,71% | 36.895,00 |
| 11.01.2024 | 28,46 | 28,54 | 27,88 | 28,02 | -2,06% | 59.733,00 |
| 10.01.2024 | 28,54 | 28,96 | 28,12 | 28,61 | -0,28% | 63.332,00 |
| 09.01.2024 | 28,79 | 29,41 | 28,21 | 28,69 | -0,45% | 99.398,00 |
| 08.01.2024 | 28,37 | 29,95 | 28,37 | 28,82 | 1,59% | 181.845,00 |
| 05.01.2024 | 27,68 | 28,69 | 27,31 | 28,37 | 2,31% | 79.348,00 |
| 04.01.2024 | 26,72 | 27,91 | 26,25 | 27,73 | 3,78% | 91.853,00 |
| 03.01.2024 | 27,71 | 27,75 | 26,72 | 26,72 | -4,94% | 74.927,00 |
| 02.01.2024 | 28,02 | 28,55 | 27,65 | 28,11 | -0,60% | 58.105,00 |
| 29.12.2023 | 27,12 | 28,52 | 27,12 | 28,28 | 3,02% | 102.893,00 |
| 28.12.2023 | 26,51 | 27,58 | 25,32 | 27,45 | 3,39% | 45.439,00 |
| 27.12.2023 | 26,65 | 26,69 | 25,91 | 26,55 | 0,34% | 89.334,00 |
| 26.12.2023 | 26,27 | 26,72 | 25,85 | 26,46 | 0,49% | 40.530,00 |
| 22.12.2023 | 26,36 | 26,63 | 26,03 | 26,33 | -1,16% | 53.644,00 |
| 21.12.2023 | 25,69 | 26,73 | 25,65 | 26,64 | 4,39% | 45.450,00 |
| 20.12.2023 | 25,99 | 26,56 | 25,46 | 25,52 | -1,54% | 84.726,00 |
| 19.12.2023 | 25,32 | 26,25 | 25,06 | 25,92 | 3,43% | 53.254,00 |
| 18.12.2023 | 24,35 | 25,16 | 24,35 | 25,06 | 2,83% | 60.283,00 |
| 15.12.2023 | 25,00 | 25,00 | 23,99 | 24,37 | -1,73% | 100.721,00 |
| 14.12.2023 | 24,85 | 25,51 | 24,50 | 24,80 | 0,77% | 92.595,00 |
| 13.12.2023 | 24,87 | 24,98 | 24,04 | 24,61 | -0,36% | 72.403,00 |
| 12.12.2023 | 23,87 | 24,98 | 23,38 | 24,70 | 3,52% | 53.026,00 |
| 11.12.2023 | 23,21 | 23,88 | 22,80 | 23,86 | 3,65% | 45.089,00 |
| 08.12.2023 | 22,81 | 23,02 | 22,27 | 23,02 | 0,09% | 58.141,00 |
| 07.12.2023 | 23,83 | 23,83 | 22,97 | 23,00 | -4,37% | 37.028,00 |
| 06.12.2023 | 24,57 | 25,13 | 23,75 | 24,05 | -0,58% | 61.250,00 |
| 05.12.2023 | 24,24 | 24,38 | 23,80 | 24,19 | 1,38% | 57.939,00 |
| 04.12.2023 | 23,50 | 23,97 | 22,88 | 23,86 | 0,80% | 76.519,00 |