56,031$
-0,57%
Echtzeit-Aktienkurs Citi Trends Inc.
Bid:
Ask:
Aktienkurse zur Citi Trends Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 57,00 | 58,27 | 56,08 | 56,35 | -2,32% | 201.017,00 |
| 30.06.2026 | 55,75 | 59,26 | 55,21 | 57,69 | 2,98% | 177.307,00 |
| 29.06.2026 | 58,21 | 58,32 | 54,38 | 56,02 | -5,24% | 224.818,00 |
| 26.06.2026 | 55,29 | 59,22 | 55,29 | 59,12 | 5,23% | 619.107,00 |
| 25.06.2026 | 60,54 | 60,54 | 53,55 | 56,18 | -11,44% | 988.474,00 |
| 24.06.2026 | 62,21 | 66,38 | 61,89 | 63,44 | 2,67% | 217.292,00 |
| 23.06.2026 | 62,11 | 63,37 | 61,50 | 61,79 | -2,85% | 168.768,00 |
| 22.06.2026 | 60,66 | 64,43 | 59,74 | 63,60 | 5,09% | 283.482,00 |
| 19.06.2026 | 60,47 | 60,52 | 60,46 | 60,52 | -0,23% | - |
| 18.06.2026 | 57,78 | 63,10 | 57,78 | 60,66 | 6,70% | 347.117,00 |
| 17.06.2026 | 55,60 | 57,39 | 55,40 | 56,85 | 2,15% | 144.111,00 |
| 16.06.2026 | 55,31 | 58,26 | 55,04 | 55,66 | 0,61% | 237.667,00 |
| 15.06.2026 | 51,50 | 55,86 | 50,62 | 55,32 | 9,24% | 200.405,00 |
| 12.06.2026 | 48,64 | 51,55 | 48,63 | 50,64 | 5,57% | 182.015,00 |
| 11.06.2026 | 46,36 | 48,55 | 45,91 | 47,97 | 5,04% | 238.910,00 |
| 10.06.2026 | 43,34 | 45,69 | 43,34 | 45,67 | 4,60% | 79.547,00 |
| 09.06.2026 | 43,80 | 45,32 | 42,27 | 43,66 | 0,14% | 69.073,00 |
| 08.06.2026 | 43,63 | 44,66 | 42,77 | 43,60 | 1,25% | 72.162,00 |
| 05.06.2026 | 45,46 | 46,23 | 42,87 | 43,06 | -6,80% | 96.415,00 |
| 04.06.2026 | 46,82 | 49,34 | 45,86 | 46,20 | 0,81% | 184.425,00 |
| 03.06.2026 | 45,35 | 47,56 | 44,87 | 45,83 | -0,61% | 124.737,00 |
| 02.06.2026 | 50,92 | 50,92 | 43,00 | 46,11 | 4,11% | 124.575,00 |
| 01.06.2026 | 45,66 | 47,49 | 44,00 | 44,29 | -3,74% | 120.862,00 |
| 29.05.2026 | 49,82 | 49,92 | 44,61 | 46,01 | -9,43% | 188.419,00 |
| 28.05.2026 | 53,30 | 54,30 | 49,13 | 50,80 | 9,13% | 295.124,00 |
| 27.05.2026 | 44,27 | 48,37 | 40,74 | 46,55 | 6,30% | 141.291,00 |
| 26.05.2026 | 43,32 | 45,26 | 42,25 | 43,79 | 2,77% | 179.824,00 |
| 22.05.2026 | 38,50 | 42,74 | 37,67 | 42,61 | 11,46% | 202.319,00 |
| 21.05.2026 | 36,50 | 39,76 | 36,30 | 38,23 | 5,46% | 280.857,00 |
| 20.05.2026 | 37,60 | 37,80 | 36,05 | 36,25 | -3,46% | 172.790,00 |
| 19.05.2026 | 40,17 | 40,17 | 37,12 | 37,55 | -7,28% | 144.574,00 |
| 18.05.2026 | 41,47 | 42,47 | 40,15 | 40,50 | -2,17% | 110.985,00 |
| 15.05.2026 | 42,39 | 42,98 | 41,33 | 41,40 | -3,74% | 77.781,00 |
| 14.05.2026 | 41,98 | 43,04 | 41,35 | 43,01 | 3,76% | 58.494,00 |
| 13.05.2026 | 42,93 | 44,24 | 40,96 | 41,45 | -4,56% | 135.322,00 |
| 12.05.2026 | 43,83 | 45,78 | 42,23 | 43,43 | -1,92% | 163.175,00 |
| 11.05.2026 | 46,30 | 48,00 | 43,56 | 44,28 | -4,18% | 160.736,00 |
| 08.05.2026 | 47,16 | 47,81 | 46,10 | 46,21 | -1,49% | 58.797,00 |
| 07.05.2026 | 46,27 | 47,95 | 44,93 | 46,91 | 0,99% | 61.787,00 |
| 06.05.2026 | 47,47 | 47,56 | 46,25 | 46,45 | -1,28% | 47.593,00 |
| 05.05.2026 | 45,76 | 47,66 | 45,76 | 47,05 | 3,07% | 40.648,00 |
| 04.05.2026 | 47,50 | 50,29 | 44,54 | 45,65 | -4,82% | 232.915,00 |
| 01.05.2026 | 48,92 | 53,77 | 47,68 | 47,96 | -1,54% | 100.567,00 |
| 30.04.2026 | 48,05 | 50,29 | 47,20 | 48,71 | 1,71% | 83.014,00 |
| 29.04.2026 | 48,82 | 49,37 | 47,52 | 47,89 | -2,74% | 41.128,00 |
| 28.04.2026 | 49,35 | 49,60 | 48,37 | 49,24 | 0,08% | 36.974,00 |
| 27.04.2026 | 50,52 | 50,52 | 49,10 | 49,20 | -2,88% | 47.164,00 |
| 24.04.2026 | 49,10 | 50,92 | 48,70 | 50,66 | 2,36% | 69.831,00 |
| 23.04.2026 | 48,63 | 49,62 | 48,31 | 49,49 | 0,98% | 63.937,00 |
| 22.04.2026 | 49,47 | 50,31 | 48,69 | 49,01 | -0,51% | 76.377,00 |
| 21.04.2026 | 50,67 | 51,65 | 49,03 | 49,26 | -2,59% | 116.631,00 |
| 20.04.2026 | 51,03 | 52,98 | 49,46 | 50,57 | -2,17% | 99.142,00 |
| 17.04.2026 | 51,16 | 53,17 | 50,80 | 51,69 | 3,44% | 105.947,00 |
| 16.04.2026 | 47,92 | 50,25 | 46,24 | 49,97 | 5,94% | 166.512,00 |
| 15.04.2026 | 45,36 | 47,68 | 45,26 | 47,17 | 4,17% | 80.307,00 |
| 14.04.2026 | 44,67 | 46,87 | 44,67 | 45,28 | 1,75% | 71.093,00 |
| 13.04.2026 | 44,54 | 49,31 | 43,74 | 44,50 | -0,78% | 171.668,00 |
| 10.04.2026 | 45,30 | 45,32 | 44,32 | 44,85 | -0,97% | 34.626,00 |
| 09.04.2026 | 44,04 | 47,35 | 43,94 | 45,29 | 2,00% | 88.692,00 |
| 08.04.2026 | 44,46 | 46,00 | 43,69 | 44,40 | 4,43% | 75.191,00 |
| 07.04.2026 | 45,13 | 45,32 | 42,32 | 42,52 | -7,21% | 71.306,00 |
| 06.04.2026 | 43,53 | 48,11 | 43,53 | 45,82 | 5,65% | 142.058,00 |
| 02.04.2026 | 41,98 | 43,89 | 41,67 | 43,37 | -1,63% | 43.282,00 |
| 01.04.2026 | 43,32 | 45,55 | 43,32 | 44,09 | 1,90% | 73.849,00 |
| 31.03.2026 | 42,65 | 43,99 | 41,43 | 43,27 | 2,97% | 72.722,00 |
| 30.03.2026 | 44,15 | 44,15 | 41,79 | 42,02 | -0,73% | 71.139,00 |
| 27.03.2026 | 43,20 | 44,44 | 41,96 | 42,33 | -0,91% | 83.037,00 |
| 26.03.2026 | 42,80 | 45,32 | 42,22 | 42,72 | -1,86% | 96.719,00 |
| 25.03.2026 | 45,20 | 45,82 | 43,43 | 43,53 | -2,46% | 62.882,00 |
| 24.03.2026 | 44,93 | 46,24 | 44,49 | 44,63 | -2,64% | 79.768,00 |
| 23.03.2026 | 44,77 | 47,02 | 44,51 | 45,84 | 4,51% | 120.872,00 |
| 20.03.2026 | 47,92 | 47,92 | 43,84 | 43,86 | -8,36% | 168.177,00 |
| 19.03.2026 | 48,51 | 54,07 | 47,25 | 47,86 | -3,14% | 140.446,00 |
| 18.03.2026 | 51,82 | 54,65 | 49,26 | 49,41 | -4,36% | 119.007,00 |
| 17.03.2026 | 55,00 | 56,78 | 49,32 | 51,66 | 16,96% | 365.598,00 |
| 16.03.2026 | 44,11 | 45,54 | 43,89 | 44,17 | 2,13% | 86.287,00 |
| 13.03.2026 | 47,64 | 48,00 | 42,57 | 43,25 | -9,25% | 86.060,00 |
| 12.03.2026 | 48,37 | 49,34 | 47,55 | 47,66 | -2,95% | 47.240,00 |
| 11.03.2026 | 48,34 | 49,71 | 47,98 | 49,11 | 0,86% | 39.009,00 |
| 10.03.2026 | 47,12 | 49,83 | 47,12 | 48,69 | 3,51% | 47.571,00 |
| 09.03.2026 | 45,41 | 47,11 | 43,91 | 47,04 | 0,92% | 78.980,00 |
| 06.03.2026 | 46,59 | 48,03 | 45,28 | 46,61 | -3,14% | 120.611,00 |
| 05.03.2026 | 47,49 | 48,88 | 46,71 | 48,12 | 0,04% | 53.332,00 |
| 04.03.2026 | 46,92 | 48,78 | 46,49 | 48,10 | 3,49% | 56.695,00 |
| 03.03.2026 | 45,83 | 46,66 | 44,01 | 46,48 | -0,90% | 81.882,00 |
| 02.03.2026 | 46,39 | 47,32 | 45,10 | 46,90 | -1,01% | 52.445,00 |
| 27.02.2026 | 47,60 | 48,08 | 45,99 | 47,38 | -0,46% | 87.120,00 |
| 26.02.2026 | 46,65 | 48,60 | 46,47 | 47,60 | 1,60% | 126.445,00 |
| 25.02.2026 | 45,50 | 46,85 | 45,15 | 46,85 | 3,35% | 76.519,00 |
| 24.02.2026 | 43,64 | 45,97 | 43,60 | 45,33 | 3,87% | 74.275,00 |
| 23.02.2026 | 45,66 | 45,66 | 42,79 | 43,64 | -3,90% | 72.117,00 |
| 20.02.2026 | 45,71 | 46,65 | 44,71 | 45,41 | -0,92% | 58.709,00 |
| 19.02.2026 | 45,43 | 46,44 | 44,63 | 45,83 | -0,04% | 71.652,00 |
| 18.02.2026 | 47,00 | 48,00 | 45,28 | 45,85 | -2,03% | 61.728,00 |
| 17.02.2026 | 46,32 | 47,32 | 44,89 | 46,80 | 1,34% | 56.943,00 |
| 13.02.2026 | 44,99 | 46,82 | 44,14 | 46,18 | 3,67% | 38.116,00 |
| 12.02.2026 | 46,27 | 47,00 | 43,98 | 44,55 | -3,35% | 59.360,00 |
| 11.02.2026 | 45,56 | 46,72 | 44,92 | 46,09 | 1,42% | 54.901,00 |
| 10.02.2026 | 45,25 | 47,04 | 44,77 | 45,45 | 1,24% | 71.182,00 |
| 09.02.2026 | 45,04 | 45,82 | 44,37 | 44,89 | 0,09% | 51.147,00 |