30,500€
-3,48%
Echtzeit-Aktienkurs Citi Trends Inc.
Bid:
Ask:
Aktienkurse zur Citi Trends Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 21,00 |
| 28.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | 4,00 |
| 27.08.2025 | 29,20 | 32,10 | 29,20 | 31,50 | 7,88% | - |
| 26.08.2025 | 30,60 | 30,60 | 28,00 | 29,20 | 0,00% | 202,00 |
| 25.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | 288,00 |
| 22.08.2025 | 27,60 | 28,20 | 26,90 | 27,80 | 1,46% | - |
| 21.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 200,00 |
| 20.08.2025 | 27,80 | 27,80 | 26,90 | 26,90 | -3,58% | - |
| 19.08.2025 | 27,60 | 28,10 | 27,20 | 27,90 | 1,09% | - |
| 18.08.2025 | 27,30 | 27,70 | 27,00 | 27,60 | 1,10% | - |
| 15.08.2025 | 28,00 | 28,00 | 26,70 | 27,30 | -2,85% | - |
| 14.08.2025 | 28,40 | 28,60 | 27,00 | 28,10 | -0,71% | - |
| 13.08.2025 | 27,20 | 28,60 | 27,20 | 28,30 | 3,28% | - |
| 12.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 7,00 |
| 11.08.2025 | 27,10 | 27,20 | 26,70 | 26,70 | -1,11% | - |
| 08.08.2025 | 26,30 | 27,70 | 26,20 | 27,00 | 3,45% | - |
| 07.08.2025 | 26,10 | 26,40 | 25,90 | 26,10 | 0,38% | - |
| 06.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | - |
| 05.08.2025 | 25,70 | 26,60 | 25,40 | 26,10 | 1,95% | - |
| 04.08.2025 | 25,30 | 25,70 | 24,80 | 25,60 | 1,59% | - |
| 01.08.2025 | 26,60 | 26,60 | 24,60 | 25,20 | -5,97% | - |
| 31.07.2025 | 26,40 | 26,80 | 26,20 | 26,80 | 4,69% | 1.132,00 |
| 30.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 3,00 |
| 29.07.2025 | 26,00 | 26,50 | 25,30 | 25,40 | -2,31% | - |
| 28.07.2025 | 25,80 | 26,00 | 25,50 | 26,00 | 1,96% | - |
| 25.07.2025 | 25,90 | 26,40 | 25,50 | 25,50 | -1,16% | - |
| 24.07.2025 | 27,00 | 27,00 | 25,80 | 25,80 | -3,73% | - |
| 23.07.2025 | 27,10 | 27,30 | 26,60 | 26,80 | -0,74% | - |
| 22.07.2025 | 26,80 | 27,20 | 26,50 | 27,00 | 1,12% | - |
| 21.07.2025 | 26,60 | 27,40 | 26,20 | 26,70 | 0,38% | - |
| 18.07.2025 | 26,50 | 26,60 | 25,80 | 26,60 | 0,76% | - |
| 17.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 6,00 |
| 16.07.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 3,00 |
| 15.07.2025 | 26,00 | 26,20 | 25,60 | 25,60 | -1,54% | - |
| 14.07.2025 | 25,80 | 26,30 | 25,70 | 26,00 | 0,78% | - |
| 11.07.2025 | 26,00 | 26,20 | 25,60 | 25,80 | -1,53% | - |
| 10.07.2025 | 25,90 | 26,80 | 25,90 | 26,20 | 0,77% | - |
| 09.07.2025 | 26,30 | 26,60 | 25,90 | 26,00 | -1,52% | - |
| 08.07.2025 | 27,40 | 27,80 | 26,30 | 26,40 | -3,65% | - |
| 07.07.2025 | 28,20 | 28,40 | 27,30 | 27,40 | -1,44% | - |
| 04.07.2025 | 27,80 | 28,40 | 27,80 | 27,80 | -0,71% | 14,00 |
| 03.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 176,00 |
| 02.07.2025 | 28,20 | 28,30 | 27,90 | 28,10 | 0,36% | - |
| 01.07.2025 | 28,20 | 28,50 | 27,90 | 28,00 | -1,41% | - |
| 30.06.2025 | 28,50 | 28,90 | 28,30 | 28,40 | 0,00% | - |
| 27.06.2025 | 26,70 | 28,50 | 26,60 | 28,40 | 6,77% | - |
| 26.06.2025 | 26,30 | 26,70 | 26,00 | 26,60 | 0,76% | - |
| 25.06.2025 | 26,20 | 26,50 | 26,00 | 26,40 | 1,15% | - |
| 24.06.2025 | 26,20 | 26,50 | 26,00 | 26,10 | 1,16% | - |
| 23.06.2025 | 25,40 | 25,80 | 24,90 | 25,80 | 1,57% | - |
| 20.06.2025 | 25,30 | 25,80 | 25,30 | 25,40 | 1,20% | - |
| 19.06.2025 | 25,40 | 25,40 | 25,10 | 25,10 | -1,18% | - |
| 18.06.2025 | 26,00 | 26,30 | 25,40 | 25,40 | -1,93% | - |
| 17.06.2025 | 25,80 | 26,00 | 25,60 | 25,90 | 1,17% | - |
| 16.06.2025 | 26,20 | 26,70 | 25,60 | 25,60 | -2,29% | - |
| 13.06.2025 | 27,40 | 27,80 | 26,20 | 26,20 | -5,42% | - |
| 12.06.2025 | 28,80 | 28,90 | 27,30 | 27,70 | -4,48% | - |
| 11.06.2025 | 29,00 | 29,40 | 29,00 | 29,00 | -0,68% | 20,00 |
| 10.06.2025 | 29,00 | 29,80 | 29,00 | 29,20 | -1,68% | 78,00 |
| 09.06.2025 | 29,60 | 30,40 | 29,20 | 29,70 | 1,02% | - |
| 06.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 20,00 |
| 05.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 1,00 |
| 04.06.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 7,35% | 32,00 |
| 03.06.2025 | 23,60 | 27,60 | 23,60 | 27,20 | 16,24% | 565,00 |
| 02.06.2025 | 23,10 | 23,60 | 22,80 | 23,40 | 0,43% | - |
| 30.05.2025 | 23,10 | 23,60 | 22,70 | 23,30 | 1,30% | - |
| 29.05.2025 | 25,10 | 25,10 | 23,00 | 23,00 | -5,74% | - |
| 28.05.2025 | 23,70 | 24,60 | 23,50 | 24,40 | 2,52% | - |
| 27.05.2025 | 23,10 | 23,80 | 23,10 | 23,80 | 3,03% | - |
| 26.05.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 23.05.2025 | 22,70 | 22,80 | 22,00 | 22,70 | -1,30% | - |
| 22.05.2025 | 22,90 | 23,20 | 22,60 | 23,00 | -0,86% | - |
| 21.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 20.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 400,00 |
| 19.05.2025 | 23,20 | 23,40 | 22,10 | 23,40 | 0,00% | - |
| 16.05.2025 | 24,80 | 25,00 | 22,70 | 23,40 | -2,50% | - |
| 15.05.2025 | 21,50 | 24,00 | 21,30 | 24,00 | 11,11% | - |
| 14.05.2025 | 21,80 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 13.05.2025 | 21,50 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 12.05.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 6,34% | 2,00 |
| 09.05.2025 | 20,90 | 21,30 | 20,10 | 20,50 | -1,91% | - |
| 08.05.2025 | 20,50 | 21,20 | 20,50 | 20,90 | 2,96% | - |
| 07.05.2025 | 20,30 | 20,60 | 19,85 | 20,30 | 2,01% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 1,00 |
| 05.05.2025 | 20,50 | 20,80 | 20,15 | 20,20 | -1,46% | - |
| 02.05.2025 | 19,35 | 20,80 | 19,25 | 20,50 | 3,80% | - |
| 30.04.2025 | 18,10 | 19,90 | 17,80 | 19,75 | 8,82% | - |
| 29.04.2025 | 18,15 | 18,30 | 17,50 | 18,15 | 0,00% | - |
| 28.04.2025 | 17,95 | 18,55 | 17,80 | 18,15 | 1,11% | - |
| 25.04.2025 | 18,50 | 18,60 | 17,95 | 17,95 | -1,91% | - |
| 24.04.2025 | 17,55 | 18,35 | 17,15 | 18,30 | 5,17% | - |
| 23.04.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -0,29% | 7,00 |
| 22.04.2025 | 17,10 | 17,85 | 17,00 | 17,45 | 0,00% | - |
| 17.04.2025 | 16,95 | 17,60 | 16,85 | 17,45 | 5,76% | - |
| 16.04.2025 | 16,60 | 16,80 | 16,50 | 16,50 | -4,90% | 67,00 |
| 15.04.2025 | 17,50 | 18,05 | 17,25 | 17,35 | -1,98% | - |
| 14.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 93,00 |
| 11.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 45,00 |
| 10.04.2025 | 18,65 | 18,75 | 16,80 | 17,85 | 8,18% | - |
| 09.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,90% | 99,00 |