25,410$
-4,87%
Echtzeit-Aktienkurs Citi Trends Inc.
Bid:
Ask:
Aktienkurse zur Citi Trends Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,02 | 27,02 | 25,38 | 25,41 | -4,87% | 76.257,00 |
| 20.02.2025 | 27,81 | 28,29 | 26,59 | 26,71 | -4,16% | 49.240,00 |
| 19.02.2025 | 28,60 | 29,02 | 27,85 | 27,87 | -3,50% | 74.352,00 |
| 18.02.2025 | 28,26 | 28,92 | 28,26 | 28,88 | 2,45% | 54.213,00 |
| 14.02.2025 | 28,19 | 28,54 | 27,70 | 28,19 | 1,04% | 52.980,00 |
| 13.02.2025 | 27,33 | 27,97 | 27,08 | 27,90 | 2,27% | 59.652,00 |
| 12.02.2025 | 27,60 | 27,98 | 27,15 | 27,28 | -2,68% | 71.980,00 |
| 11.02.2025 | 27,76 | 29,41 | 27,52 | 28,03 | 0,72% | 183.922,00 |
| 10.02.2025 | 26,48 | 28,29 | 25,70 | 27,83 | 16,39% | 250.769,00 |
| 07.02.2025 | 24,12 | 24,20 | 22,82 | 23,91 | -1,77% | 136.256,00 |
| 06.02.2025 | 24,95 | 24,95 | 23,59 | 24,34 | 2,40% | 82.688,00 |
| 05.02.2025 | 24,95 | 24,95 | 23,59 | 23,77 | -5,07% | 57.521,00 |
| 04.02.2025 | 24,61 | 25,15 | 24,24 | 25,04 | 2,67% | 71.734,00 |
| 03.02.2025 | 25,17 | 25,36 | 23,86 | 24,39 | -5,83% | 92.528,00 |
| 31.01.2025 | 26,12 | 26,36 | 25,18 | 25,90 | -1,03% | 129.729,00 |
| 30.01.2025 | 26,55 | 27,10 | 26,06 | 26,17 | -0,83% | 44.672,00 |
| 29.01.2025 | 26,55 | 26,59 | 25,70 | 26,39 | -0,83% | 68.395,00 |
| 28.01.2025 | 26,11 | 26,92 | 26,11 | 26,61 | 2,11% | 50.121,00 |
| 27.01.2025 | 26,36 | 27,00 | 25,52 | 26,06 | -3,16% | 73.836,00 |
| 24.01.2025 | 26,41 | 27,00 | 26,04 | 26,91 | 0,19% | 66.849,00 |
| 23.01.2025 | 26,58 | 27,22 | 26,58 | 26,86 | -0,26% | 57.347,00 |
| 22.01.2025 | 27,04 | 27,49 | 26,75 | 26,93 | 0,04% | 49.490,00 |
| 21.01.2025 | 27,11 | 27,11 | 26,72 | 26,92 | 0,82% | 48.322,00 |
| 17.01.2025 | 26,86 | 27,00 | 26,62 | 26,70 | 0,49% | 61.763,00 |
| 16.01.2025 | 26,28 | 27,00 | 26,28 | 26,57 | 0,68% | 67.632,00 |
| 15.01.2025 | 27,02 | 27,05 | 26,03 | 26,39 | 1,31% | 69.498,00 |
| 14.01.2025 | 26,43 | 26,75 | 25,13 | 26,05 | -0,91% | 85.189,00 |
| 13.01.2025 | 25,41 | 26,53 | 25,08 | 26,29 | -0,42% | 71.086,00 |
| 10.01.2025 | 25,82 | 26,44 | 25,36 | 26,40 | 0,88% | 72.110,00 |
| 08.01.2025 | 26,02 | 26,21 | 25,42 | 26,17 | 0,58% | 59.443,00 |
| 07.01.2025 | 26,86 | 26,88 | 25,76 | 26,02 | -2,00% | 67.464,00 |
| 06.01.2025 | 26,49 | 27,00 | 26,45 | 26,55 | 0,23% | 142.152,00 |
| 03.01.2025 | 26,15 | 26,60 | 25,65 | 26,49 | 1,96% | 51.460,00 |
| 02.01.2025 | 26,30 | 26,51 | 25,58 | 25,98 | -1,03% | 72.541,00 |
| 31.12.2024 | 26,56 | 26,72 | 26,04 | 26,25 | -1,13% | 61.135,00 |
| 30.12.2024 | 26,91 | 26,91 | 25,94 | 26,55 | -1,12% | 47.291,00 |
| 27.12.2024 | 26,24 | 26,95 | 25,90 | 26,85 | 1,40% | 53.210,00 |
| 26.12.2024 | 25,90 | 26,76 | 25,46 | 26,48 | 2,00% | 72.411,00 |
| 24.12.2024 | 25,82 | 26,12 | 25,65 | 25,96 | 1,05% | 24.331,00 |
| 23.12.2024 | 25,43 | 25,76 | 25,02 | 25,69 | 1,78% | 61.222,00 |
| 20.12.2024 | 24,46 | 25,63 | 24,24 | 25,24 | 1,65% | 221.278,00 |
| 19.12.2024 | 24,67 | 25,03 | 24,10 | 24,83 | 1,26% | 89.741,00 |
| 18.12.2024 | 26,25 | 27,05 | 24,17 | 24,52 | -6,23% | 133.308,00 |
| 17.12.2024 | 25,63 | 26,17 | 25,13 | 26,15 | 1,83% | 91.927,00 |
| 16.12.2024 | 24,76 | 25,88 | 24,49 | 25,68 | 3,63% | 99.925,00 |
| 13.12.2024 | 24,47 | 24,91 | 24,18 | 24,78 | 1,52% | 65.990,00 |
| 12.12.2024 | 25,04 | 25,18 | 24,23 | 24,41 | -3,25% | 69.280,00 |
| 11.12.2024 | 24,44 | 25,46 | 24,00 | 25,23 | 0,96% | 79.872,00 |
| 10.12.2024 | 24,44 | 25,00 | 24,00 | 24,99 | 2,63% | 109.996,00 |
| 09.12.2024 | 25,33 | 25,97 | 24,28 | 24,35 | -3,30% | 99.173,00 |
| 06.12.2024 | 25,44 | 25,77 | 24,67 | 25,18 | 0,72% | 171.440,00 |
| 05.12.2024 | 25,90 | 26,14 | 24,00 | 25,00 | -4,54% | 184.485,00 |
| 04.12.2024 | 24,38 | 26,50 | 24,07 | 26,19 | 10,04% | 143.930,00 |
| 03.12.2024 | 22,24 | 24,45 | 22,24 | 23,80 | 14,64% | 165.478,00 |
| 02.12.2024 | 19,85 | 20,93 | 19,40 | 20,76 | 4,06% | 220.449,00 |
| 29.11.2024 | 20,27 | 20,48 | 19,48 | 19,95 | -0,35% | 61.246,00 |
| 27.11.2024 | 19,27 | 20,08 | 19,12 | 20,02 | 4,54% | 102.048,00 |
| 26.11.2024 | 19,29 | 19,81 | 18,87 | 19,15 | -2,12% | 142.018,00 |
| 25.11.2024 | 19,06 | 19,87 | 19,06 | 19,57 | 3,41% | 84.231,00 |
| 22.11.2024 | 18,07 | 18,99 | 17,87 | 18,92 | 5,94% | 83.821,00 |
| 20.11.2024 | 17,60 | 18,05 | 17,31 | 17,86 | 0,39% | 123.591,00 |
| 19.11.2024 | 17,77 | 18,28 | 16,84 | 17,79 | 8,97% | 254.854,00 |
| 18.11.2024 | 16,83 | 16,96 | 16,18 | 16,33 | -3,00% | 97.530,00 |
| 15.11.2024 | 17,12 | 17,12 | 16,66 | 16,83 | -1,00% | 49.317,00 |
| 14.11.2024 | 18,67 | 18,67 | 16,63 | 17,00 | -8,99% | 331.431,00 |
| 13.11.2024 | 18,98 | 19,43 | 18,62 | 18,68 | -0,53% | 37.244,00 |
| 12.11.2024 | 18,95 | 19,08 | 18,62 | 18,78 | -1,11% | 48.840,00 |
| 11.11.2024 | 19,17 | 19,20 | 18,48 | 18,99 | -0,42% | 51.015,00 |
| 08.11.2024 | 19,49 | 19,49 | 18,87 | 19,07 | -2,70% | 43.423,00 |
| 07.11.2024 | 19,75 | 19,98 | 19,49 | 19,60 | -0,31% | 75.229,00 |
| 06.11.2024 | 20,50 | 20,95 | 19,66 | 19,66 | 1,44% | 80.073,00 |
| 05.11.2024 | 18,98 | 19,44 | 18,84 | 19,38 | 1,79% | 44.143,00 |
| 04.11.2024 | 18,93 | 19,41 | 18,93 | 19,04 | 1,01% | 44.112,00 |
| 01.11.2024 | 19,01 | 19,20 | 18,62 | 18,85 | -0,21% | 67.042,00 |
| 31.10.2024 | 19,40 | 19,40 | 18,84 | 18,89 | -2,83% | 66.603,00 |
| 30.10.2024 | 20,01 | 20,37 | 19,31 | 19,44 | -2,26% | 55.652,00 |
| 29.10.2024 | 19,87 | 20,02 | 19,68 | 19,89 | -0,45% | 35.077,00 |
| 28.10.2024 | 19,50 | 20,07 | 19,31 | 19,98 | 4,06% | 35.830,00 |
| 25.10.2024 | 19,25 | 19,55 | 18,98 | 19,20 | 0,89% | 32.479,00 |
| 24.10.2024 | 19,31 | 19,41 | 18,79 | 19,03 | -1,14% | 51.282,00 |
| 23.10.2024 | 19,29 | 19,50 | 18,87 | 19,25 | -0,41% | 35.111,00 |
| 22.10.2024 | 19,44 | 19,44 | 18,78 | 19,33 | -0,82% | 85.347,00 |
| 21.10.2024 | 20,40 | 20,40 | 19,44 | 19,49 | -4,32% | 83.547,00 |
| 18.10.2024 | 20,21 | 20,46 | 20,00 | 20,37 | 1,24% | 42.423,00 |
| 17.10.2024 | 20,11 | 20,12 | 19,71 | 20,12 | 0,00% | 43.448,00 |
| 16.10.2024 | 19,85 | 20,47 | 19,74 | 20,12 | 2,39% | 98.628,00 |
| 15.10.2024 | 19,28 | 20,00 | 19,12 | 19,65 | 2,29% | 59.279,00 |
| 14.10.2024 | 19,40 | 19,48 | 19,07 | 19,21 | -0,83% | 31.992,00 |
| 11.10.2024 | 18,98 | 19,52 | 18,92 | 19,37 | 2,49% | 61.220,00 |
| 10.10.2024 | 18,84 | 19,02 | 18,30 | 18,90 | -0,89% | 91.811,00 |
| 09.10.2024 | 19,39 | 19,51 | 19,06 | 19,07 | -1,55% | 31.840,00 |
| 08.10.2024 | 19,29 | 19,43 | 19,00 | 19,37 | 0,57% | 42.396,00 |
| 07.10.2024 | 19,50 | 19,50 | 18,91 | 19,26 | -1,23% | 58.320,00 |
| 04.10.2024 | 18,75 | 19,55 | 18,73 | 19,50 | 3,83% | 72.902,00 |
| 03.10.2024 | 18,54 | 18,80 | 18,33 | 18,78 | 1,02% | 56.284,00 |
| 02.10.2024 | 18,00 | 18,76 | 17,86 | 18,59 | 3,11% | 157.374,00 |
| 01.10.2024 | 18,26 | 18,26 | 17,70 | 18,03 | -1,90% | 126.995,00 |
| 30.09.2024 | 18,37 | 18,63 | 18,00 | 18,38 | -0,65% | 117.834,00 |
| 27.09.2024 | 18,50 | 18,82 | 18,16 | 18,50 | 0,16% | 133.736,00 |
| 26.09.2024 | 18,72 | 18,96 | 18,25 | 18,47 | 0,44% | 133.634,00 |