35,540$
-1,18%
Echtzeit-Aktienkurs Citi Trends Inc.
Bid:
Ask:
Aktienkurse zur Citi Trends Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 35,66 | 36,86 | 35,52 | 35,97 | 2,96% | 62.086,00 |
| 10.10.2025 | 36,29 | 36,29 | 34,47 | 34,93 | -3,75% | 58.295,00 |
| 09.10.2025 | 35,89 | 37,45 | 34,53 | 36,29 | 0,58% | 96.939,00 |
| 08.10.2025 | 31,38 | 37,63 | 31,38 | 36,08 | 14,98% | 179.099,00 |
| 07.10.2025 | 31,66 | 32,87 | 30,73 | 31,38 | -0,95% | 248.264,00 |
| 06.10.2025 | 32,79 | 33,09 | 31,41 | 31,68 | -2,26% | 106.954,00 |
| 03.10.2025 | 32,04 | 32,43 | 31,70 | 32,41 | 1,38% | - |
| 02.10.2025 | 31,23 | 32,01 | 30,81 | 31,97 | 2,60% | 77.808,00 |
| 01.10.2025 | 31,16 | 31,77 | 29,60 | 31,16 | 0,42% | 110.869,00 |
| 30.09.2025 | 31,22 | 31,60 | 30,40 | 31,03 | -0,19% | 105.622,00 |
| 29.09.2025 | 30,93 | 31,44 | 30,39 | 31,09 | 1,14% | 69.195,00 |
| 26.09.2025 | 30,85 | 31,02 | 30,53 | 30,74 | -0,36% | 36.734,00 |
| 25.09.2025 | 31,08 | 31,12 | 30,43 | 30,85 | -1,69% | 58.033,00 |
| 24.09.2025 | 31,76 | 32,34 | 31,03 | 31,38 | 0,06% | 38.255,00 |
| 23.09.2025 | 33,00 | 33,19 | 31,30 | 31,36 | -4,56% | 52.282,00 |
| 22.09.2025 | 32,32 | 33,00 | 31,71 | 32,86 | 1,45% | 97.214,00 |
| 19.09.2025 | 33,99 | 34,09 | 31,70 | 32,39 | -4,26% | 200.433,00 |
| 18.09.2025 | 32,69 | 34,80 | 32,32 | 33,83 | 2,55% | 107.878,00 |
| 17.09.2025 | 33,10 | 33,93 | 32,10 | 32,99 | 0,15% | 105.553,00 |
| 16.09.2025 | 34,36 | 34,44 | 32,77 | 32,94 | -4,74% | 77.882,00 |
| 15.09.2025 | 34,03 | 34,74 | 33,68 | 34,58 | 1,92% | 98.597,00 |
| 12.09.2025 | 33,58 | 34,00 | 33,06 | 33,93 | 0,47% | 90.469,00 |
| 11.09.2025 | 34,54 | 35,74 | 33,59 | 33,77 | -2,23% | 93.211,00 |
| 10.09.2025 | 35,18 | 35,87 | 34,23 | 34,54 | -1,79% | 75.817,00 |
| 09.09.2025 | 37,51 | 37,98 | 34,91 | 35,17 | -7,01% | 81.025,00 |
| 08.09.2025 | 37,65 | 38,72 | 37,12 | 37,82 | 0,29% | 221.704,00 |
| 05.09.2025 | 38,81 | 38,97 | 37,44 | 37,71 | -2,66% | 146.125,00 |
| 04.09.2025 | 36,78 | 39,37 | 36,78 | 38,74 | 5,76% | 161.002,00 |
| 03.09.2025 | 35,01 | 37,06 | 34,69 | 36,63 | 4,60% | 209.598,00 |
| 02.09.2025 | 35,00 | 36,42 | 34,35 | 35,02 | -1,71% | 100.247,00 |
| 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 |