48,831$
1,97%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 45,45 | 46,82 | 44,51 | 44,85 | 0,79% | 84.802,00 |
| 05.02.2026 | 45,25 | 45,42 | 43,22 | 44,50 | -2,43% | 75.312,00 |
| 04.02.2026 | 45,91 | 47,47 | 44,66 | 45,61 | -0,41% | 104.297,00 |
| 03.02.2026 | 44,07 | 46,42 | 43,52 | 45,80 | 3,71% | 121.529,00 |
| 02.02.2026 | 43,23 | 45,48 | 43,23 | 44,16 | 2,34% | 65.425,00 |
| 30.01.2026 | 43,20 | 43,97 | 42,40 | 43,15 | -1,82% | 69.397,00 |
| 29.01.2026 | 42,09 | 44,43 | 42,09 | 43,95 | 5,27% | 92.260,00 |
| 28.01.2026 | 42,26 | 42,91 | 41,44 | 41,75 | -1,49% | 95.046,00 |
| 27.01.2026 | 41,80 | 42,68 | 41,55 | 42,38 | 1,22% | 57.786,00 |
| 26.01.2026 | 42,72 | 43,29 | 41,55 | 41,87 | -2,26% | 65.040,00 |
| 23.01.2026 | 42,84 | 43,66 | 42,49 | 42,84 | 0,00% | 50.296,00 |
| 22.01.2026 | 46,38 | 46,79 | 42,52 | 42,84 | -6,93% | 82.481,00 |
| 21.01.2026 | 44,84 | 46,67 | 44,84 | 46,03 | 0,74% | 85.485,00 |
| 20.01.2026 | 45,75 | 46,95 | 45,19 | 45,69 | -1,89% | 59.784,00 |
| 19.01.2026 | 46,26 | 46,59 | 46,21 | 46,57 | -0,72% | - |
| 16.01.2026 | 46,73 | 47,44 | 45,29 | 46,91 | 0,11% | 131.936,00 |
| 15.01.2026 | 48,00 | 48,30 | 46,40 | 46,86 | -2,31% | 95.565,00 |
| 14.01.2026 | 47,93 | 48,45 | 46,25 | 47,97 | 0,46% | 94.233,00 |
| 13.01.2026 | 47,94 | 48,93 | 45,71 | 47,75 | -0,28% | 104.348,00 |
| 12.01.2026 | 48,42 | 49,37 | 46,01 | 47,89 | -1,13% | 167.887,00 |
| 09.01.2026 | 46,99 | 49,01 | 46,36 | 48,43 | 3,73% | 136.563,00 |
| 08.01.2026 | 44,20 | 46,86 | 44,20 | 46,69 | 5,73% | 182.332,00 |
| 07.01.2026 | 45,93 | 46,70 | 44,02 | 44,16 | -4,27% | 89.741,00 |
| 06.01.2026 | 44,64 | 47,28 | 44,49 | 46,13 | 2,74% | 134.561,00 |
| 05.01.2026 | 41,40 | 45,30 | 40,61 | 44,90 | 8,11% | 130.333,00 |
| 02.01.2026 | 41,62 | 42,33 | 39,52 | 41,53 | -0,07% | 413.053,00 |
| 31.12.2025 | 40,83 | 41,97 | 40,34 | 41,56 | 2,01% | 255.439,00 |
| 30.12.2025 | 41,73 | 41,77 | 40,50 | 40,74 | -2,86% | 158.670,00 |
| 29.12.2025 | 39,94 | 42,30 | 39,75 | 41,94 | 4,41% | 103.301,00 |
| 26.12.2025 | 40,83 | 42,33 | 39,28 | 40,17 | -1,42% | 112.365,00 |
| 24.12.2025 | 40,67 | 41,06 | 39,85 | 40,75 | -0,15% | 54.506,00 |
| 23.12.2025 | 43,00 | 44,57 | 40,57 | 40,81 | -5,14% | 106.089,00 |
| 22.12.2025 | 42,09 | 43,53 | 41,90 | 43,02 | 2,75% | 106.151,00 |
| 19.12.2025 | 43,25 | 43,34 | 41,50 | 41,87 | -3,81% | 136.173,00 |
| 18.12.2025 | 43,21 | 43,96 | 43,07 | 43,53 | 1,68% | 54.619,00 |
| 17.12.2025 | 43,52 | 44,08 | 42,74 | 42,81 | -0,16% | 76.544,00 |
| 16.12.2025 | 44,52 | 44,76 | 42,73 | 42,88 | -3,90% | 121.637,00 |
| 15.12.2025 | 44,96 | 45,83 | 44,41 | 44,62 | 0,27% | 109.025,00 |
| 12.12.2025 | 44,41 | 46,00 | 43,87 | 44,50 | 0,72% | 102.896,00 |
| 11.12.2025 | 46,08 | 47,22 | 43,84 | 44,18 | -3,79% | 137.020,00 |
| 10.12.2025 | 47,87 | 48,21 | 45,80 | 45,92 | -4,61% | 94.184,00 |
| 09.12.2025 | 45,72 | 48,49 | 45,72 | 48,14 | 4,86% | 80.953,00 |
| 08.12.2025 | 45,76 | 46,03 | 44,82 | 45,91 | 0,33% | 78.823,00 |