35,648$
-3,52%
Echtzeit-Aktienkurs Citi Trends Inc.
Bid:
Ask:
Aktienkurse zur Citi Trends Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 36,95 | 37,38 | 35,17 | 35,63 | -3,57% | 116.821,00 |
| 28.08.2025 | 36,99 | 38,19 | 36,48 | 36,95 | 0,46% | 85.492,00 |
| 27.08.2025 | 34,70 | 37,19 | 34,47 | 36,78 | 8,34% | 155.607,00 |
| 26.08.2025 | 37,00 | 39,17 | 33,06 | 33,95 | -0,24% | 191.715,00 |
| 25.08.2025 | 32,59 | 34,29 | 31,88 | 34,03 | 4,42% | 173.029,00 |
| 22.08.2025 | 32,32 | 33,36 | 29,20 | 32,59 | 1,78% | 55.018,00 |
| 21.08.2025 | 31,32 | 32,64 | 31,27 | 32,02 | 2,23% | 34.550,00 |
| 20.08.2025 | 32,18 | 32,51 | 31,22 | 31,32 | -3,42% | 33.337,00 |
| 19.08.2025 | 32,44 | 32,84 | 31,83 | 32,43 | 0,68% | 34.860,00 |
| 18.08.2025 | 31,78 | 32,27 | 31,07 | 32,21 | 0,75% | 32.407,00 |
| 15.08.2025 | 32,80 | 32,80 | 31,29 | 31,97 | -2,20% | 40.117,00 |
| 14.08.2025 | 32,63 | 33,06 | 32,00 | 32,69 | -1,92% | 48.072,00 |
| 13.08.2025 | 32,16 | 33,49 | 31,99 | 33,33 | 4,81% | 38.374,00 |
| 12.08.2025 | 31,49 | 32,09 | 31,10 | 31,80 | 2,05% | 51.037,00 |
| 11.08.2025 | 31,42 | 31,45 | 30,85 | 31,16 | -1,27% | 23.229,00 |
| 08.08.2025 | 30,62 | 32,47 | 30,62 | 31,56 | 3,54% | 55.655,00 |
| 07.08.2025 | 30,76 | 30,99 | 30,06 | 30,48 | 0,10% | 38.090,00 |
| 06.08.2025 | 30,44 | 30,65 | 30,14 | 30,45 | 0,26% | 38.277,00 |
| 05.08.2025 | 29,87 | 30,77 | 29,35 | 30,37 | 2,43% | 68.327,00 |
| 04.08.2025 | 29,50 | 29,71 | 29,13 | 29,65 | 1,93% | 34.145,00 |
| 01.08.2025 | 29,97 | 29,97 | 28,44 | 29,09 | -4,69% | 64.110,00 |
| 31.07.2025 | 29,40 | 30,73 | 29,32 | 30,52 | 3,32% | 68.619,00 |
| 30.07.2025 | 29,64 | 30,11 | 29,17 | 29,54 | 0,10% | 41.431,00 |
| 29.07.2025 | 30,49 | 30,49 | 29,07 | 29,51 | -1,89% | 41.558,00 |
| 28.07.2025 | 30,11 | 30,20 | 29,49 | 30,08 | 0,30% | 64.042,00 |
| 25.07.2025 | 30,44 | 31,09 | 29,93 | 29,99 | -1,41% | 39.516,00 |
| 24.07.2025 | 31,60 | 31,70 | 30,40 | 30,42 | -3,89% | 55.388,00 |
| 23.07.2025 | 31,92 | 32,00 | 31,18 | 31,65 | -0,38% | 85.755,00 |
| 22.07.2025 | 31,56 | 32,12 | 31,16 | 31,77 | 1,70% | 72.217,00 |
| 21.07.2025 | 31,04 | 31,99 | 30,79 | 31,24 | 1,33% | 45.433,00 |
| 18.07.2025 | 31,02 | 31,02 | 30,15 | 30,83 | 0,29% | 43.053,00 |
| 17.07.2025 | 30,18 | 30,87 | 30,00 | 30,74 | 2,09% | 62.472,00 |
| 16.07.2025 | 30,42 | 30,42 | 29,55 | 30,11 | 0,94% | 47.658,00 |
| 15.07.2025 | 30,47 | 30,47 | 29,71 | 29,83 | -1,42% | 59.834,00 |
| 14.07.2025 | 30,25 | 30,73 | 30,25 | 30,26 | 0,28% | 37.053,00 |
| 11.07.2025 | 30,34 | 30,45 | 29,89 | 30,18 | -1,58% | 51.670,00 |
| 10.07.2025 | 30,33 | 31,33 | 30,33 | 30,66 | 0,89% | 58.336,00 |
| 09.07.2025 | 30,86 | 31,05 | 30,32 | 30,39 | -1,65% | 41.822,00 |
| 08.07.2025 | 32,37 | 32,86 | 30,84 | 30,90 | -3,92% | 76.373,00 |
| 07.07.2025 | 32,69 | 33,04 | 32,00 | 32,16 | -2,40% | 92.742,00 |
| 03.07.2025 | 33,30 | 33,40 | 32,79 | 32,95 | -0,57% | 27.345,00 |
| 02.07.2025 | 33,07 | 33,45 | 32,56 | 33,14 | 0,52% | 120.529,00 |
| 01.07.2025 | 33,01 | 33,68 | 32,55 | 32,97 | -1,30% | 67.163,00 |
| 30.06.2025 | 33,40 | 34,01 | 33,19 | 33,41 | 0,59% | 226.111,00 |
| 27.06.2025 | 31,15 | 33,41 | 31,03 | 33,21 | 6,61% | 329.773,00 |
| 26.06.2025 | 30,73 | 31,43 | 30,41 | 31,15 | 1,63% | 101.057,00 |
| 25.06.2025 | 30,48 | 30,86 | 30,15 | 30,65 | 0,96% | 58.294,00 |
| 24.06.2025 | 30,01 | 30,92 | 29,85 | 30,36 | 1,34% | 75.354,00 |
| 23.06.2025 | 29,09 | 29,96 | 28,25 | 29,96 | 2,53% | 101.505,00 |
| 20.06.2025 | 29,54 | 29,92 | 28,98 | 29,22 | -0,03% | 93.575,00 |
| 18.06.2025 | 29,63 | 30,43 | 29,14 | 29,23 | -1,85% | 59.424,00 |
| 17.06.2025 | 29,38 | 29,96 | 29,35 | 29,78 | -0,30% | 74.148,00 |
| 16.06.2025 | 30,46 | 30,76 | 29,67 | 29,87 | -1,03% | 72.739,00 |
| 13.06.2025 | 31,45 | 31,89 | 30,13 | 30,18 | -5,89% | 89.214,00 |
| 12.06.2025 | 33,05 | 33,40 | 31,72 | 32,07 | -3,78% | 79.721,00 |
| 11.06.2025 | 34,51 | 34,51 | 33,04 | 33,33 | -2,37% | 67.393,00 |
| 10.06.2025 | 33,94 | 34,34 | 33,05 | 34,14 | 0,53% | 92.276,00 |
| 09.06.2025 | 34,00 | 34,63 | 33,23 | 33,96 | 0,38% | 109.687,00 |
| 06.06.2025 | 33,50 | 34,50 | 33,02 | 33,83 | 1,71% | 119.023,00 |
| 05.06.2025 | 33,53 | 33,99 | 32,03 | 33,26 | -1,36% | 166.619,00 |
| 04.06.2025 | 33,01 | 34,44 | 32,80 | 33,72 | 2,59% | 575.438,00 |
| 03.06.2025 | 31,46 | 33,21 | 30,01 | 32,87 | 21,70% | 708.090,00 |
| 02.06.2025 | 26,48 | 27,06 | 26,09 | 27,01 | 2,00% | 86.263,00 |
| 30.05.2025 | 26,01 | 26,68 | 25,52 | 26,48 | 0,72% | 45.308,00 |
| 29.05.2025 | 27,85 | 27,86 | 26,04 | 26,29 | -5,16% | 55.272,00 |
| 28.05.2025 | 26,90 | 27,83 | 26,70 | 27,72 | 3,13% | 52.207,00 |
| 27.05.2025 | 26,24 | 26,96 | 26,23 | 26,88 | 3,62% | 51.793,00 |
| 23.05.2025 | 25,03 | 25,96 | 25,00 | 25,94 | 0,54% | 53.821,00 |
| 22.05.2025 | 25,83 | 26,18 | 25,72 | 25,80 | -0,04% | 52.775,00 |
| 21.05.2025 | 25,84 | 26,34 | 25,41 | 25,81 | -2,31% | 33.238,00 |
| 20.05.2025 | 26,31 | 26,73 | 26,12 | 26,42 | 0,30% | 38.801,00 |
| 19.05.2025 | 25,69 | 26,39 | 25,00 | 26,34 | 0,50% | 54.908,00 |
| 16.05.2025 | 26,95 | 27,86 | 25,28 | 26,21 | -6,16% | 125.562,00 |
| 15.05.2025 | 24,01 | 29,40 | 23,93 | 27,93 | 16,04% | 246.525,00 |
| 14.05.2025 | 24,13 | 24,54 | 23,96 | 24,07 | -0,99% | 37.649,00 |
| 13.05.2025 | 24,29 | 24,70 | 23,60 | 24,31 | 1,50% | 66.724,00 |
| 12.05.2025 | 24,45 | 24,76 | 23,54 | 23,95 | 4,40% | 46.971,00 |
| 09.05.2025 | 23,36 | 23,85 | 22,68 | 22,94 | -2,05% | 24.994,00 |
| 08.05.2025 | 23,47 | 23,91 | 23,32 | 23,42 | 1,83% | 32.763,00 |
| 07.05.2025 | 23,18 | 23,30 | 22,71 | 23,00 | 0,26% | 37.478,00 |
| 06.05.2025 | 22,88 | 23,37 | 22,35 | 22,94 | 0,61% | 31.930,00 |
| 05.05.2025 | 23,36 | 23,64 | 22,80 | 22,80 | -2,40% | 48.550,00 |
| 02.05.2025 | 23,37 | 23,64 | 22,31 | 23,36 | 6,47% | 70.144,00 |
| 01.05.2025 | 22,34 | 22,51 | 21,82 | 21,94 | -1,75% | 40.150,00 |
| 30.04.2025 | 20,87 | 22,61 | 20,23 | 22,33 | 8,03% | 92.467,00 |
| 29.04.2025 | 20,52 | 20,79 | 19,91 | 20,67 | -0,14% | 41.065,00 |
| 28.04.2025 | 20,37 | 20,85 | 20,32 | 20,70 | 0,98% | 51.984,00 |
| 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% | 137.484,00 |
| 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% | 81.781,00 |
| 14.04.2025 | 20,78 | 20,78 | 19,13 | 19,86 | 1,43% | 103.798,00 |
| 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% | 125.223,00 |
| 09.04.2025 | 18,06 | 21,47 | 18,06 | 20,63 | 12,61% | 101.135,00 |
| 08.04.2025 | 20,21 | 20,26 | 17,98 | 18,32 | -4,28% | 76.468,00 |