38,230$
5,46%
Echtzeit-Aktienkurs Citi Trends
Bid:
Ask:
Aktienkurse zur Citi Trends Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 172.788,00 |
| 19.05.2026 | 40,17 | 40,17 | 37,12 | 37,55 | -7,28% | 144.569,00 |
| 18.05.2026 | 41,47 | 42,47 | 40,15 | 40,50 | -2,08% | 110.985,00 |
| 15.05.2026 | 42,39 | 42,98 | 41,33 | 41,36 | -3,84% | 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% | 135.262,00 |
| 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% | 160.719,00 |
| 08.05.2026 | 47,16 | 47,81 | 46,10 | 46,21 | -1,49% | 58.767,00 |
| 07.05.2026 | 46,27 | 47,95 | 44,93 | 46,91 | 0,99% | 61.777,00 |
| 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% | 40.552,00 |
| 04.05.2026 | 47,50 | 50,29 | 44,54 | 45,65 | -4,98% | 232.915,00 |
| 01.05.2026 | 48,92 | 53,77 | 47,68 | 48,04 | -1,38% | 100.551,00 |
| 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 | -2,25% | 47.164,00 |
| 24.04.2026 | 49,10 | 50,92 | 48,70 | 50,33 | 1,70% | 69.831,00 |
| 23.04.2026 | 48,63 | 49,62 | 48,31 | 49,49 | 0,98% | 63.935,00 |
| 22.04.2026 | 49,47 | 50,31 | 48,69 | 49,01 | -0,51% | 76.277,00 |
| 21.04.2026 | 50,67 | 51,65 | 49,03 | 49,26 | -2,59% | 116.626,00 |
| 20.04.2026 | 51,03 | 52,98 | 49,46 | 50,57 | -1,82% | 98.904,00 |
| 17.04.2026 | 51,16 | 53,17 | 50,88 | 51,51 | 3,08% | 105.947,00 |
| 16.04.2026 | 47,92 | 50,25 | 46,24 | 49,97 | 5,94% | 166.511,00 |
| 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% | 75.188,00 |
| 07.04.2026 | 45,13 | 45,32 | 42,32 | 42,52 | -7,21% | 71.302,00 |
| 06.04.2026 | 43,53 | 48,11 | 43,53 | 45,82 | 5,65% | 142.056,00 |
| 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% | 73.702,00 |
| 31.03.2026 | 42,65 | 43,99 | 41,43 | 43,27 | 2,97% | 72.683,00 |
| 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 | -1,37% | 83.037,00 |
| 26.03.2026 | 42,80 | 45,32 | 42,22 | 42,92 | -1,40% | 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% | 79.248,00 |
| 23.03.2026 | 44,77 | 47,02 | 44,77 | 45,84 | 4,23% | 120.794,00 |
| 20.03.2026 | 47,92 | 47,92 | 43,84 | 43,98 | -8,11% | 166.654,00 |
| 19.03.2026 | 48,51 | 54,07 | 47,25 | 47,86 | -3,14% | 138.963,00 |
| 18.03.2026 | 51,82 | 54,65 | 49,26 | 49,41 | -4,36% | 119.002,00 |
| 17.03.2026 | 55,00 | 56,78 | 49,32 | 51,66 | 16,96% | 365.215,00 |
| 16.03.2026 | 44,11 | 45,54 | 43,89 | 44,17 | 2,13% | 86.174,00 |
| 13.03.2026 | 47,64 | 48,00 | 42,57 | 43,25 | -9,35% | 86.060,00 |
| 12.03.2026 | 48,37 | 49,34 | 47,55 | 47,71 | -2,85% | 47.239,00 |
| 11.03.2026 | 48,34 | 49,71 | 47,98 | 49,11 | 1,20% | 39.003,00 |
| 10.03.2026 | 47,12 | 49,83 | 47,12 | 48,53 | 3,56% | 47.571,00 |
| 09.03.2026 | 45,03 | 47,11 | 44,99 | 46,86 | 0,43% | 78.980,00 |
| 06.03.2026 | 46,59 | 48,03 | 45,28 | 46,66 | -3,03% | 120.611,00 |
| 05.03.2026 | 47,49 | 48,88 | 46,71 | 48,12 | -0,37% | 53.332,00 |
| 04.03.2026 | 46,92 | 48,78 | 46,49 | 48,30 | 3,69% | 56.694,00 |
| 03.03.2026 | 45,83 | 46,66 | 44,05 | 46,58 | -0,47% | 81.882,00 |
| 02.03.2026 | 46,39 | 47,32 | 45,10 | 46,80 | -0,89% | 52.445,00 |
| 27.02.2026 | 47,60 | 48,08 | 45,99 | 47,22 | -0,92% | 87.120,00 |
| 26.02.2026 | 46,65 | 48,60 | 46,47 | 47,66 | 1,73% | 126.445,00 |
| 25.02.2026 | 45,50 | 46,85 | 45,15 | 46,85 | 2,92% | 76.518,00 |
| 24.02.2026 | 43,64 | 45,97 | 43,63 | 45,52 | 4,38% | 74.274,00 |
| 23.02.2026 | 45,66 | 45,66 | 42,79 | 43,61 | -3,96% | 72.116,00 |
| 20.02.2026 | 45,71 | 46,65 | 44,71 | 45,41 | -0,98% | 58.709,00 |
| 19.02.2026 | 44,99 | 46,44 | 44,63 | 45,86 | 0,02% | 71.338,00 |
| 18.02.2026 | 47,00 | 48,00 | 45,28 | 45,85 | -1,61% | 61.728,00 |
| 17.02.2026 | 46,32 | 47,32 | 44,89 | 46,60 | 0,91% | 56.942,00 |
| 13.02.2026 | 44,99 | 46,82 | 44,14 | 46,18 | 3,45% | 38.116,00 |
| 12.02.2026 | 46,27 | 47,00 | 43,98 | 44,64 | -3,10% | 59.360,00 |
| 11.02.2026 | 45,56 | 46,29 | 44,92 | 46,07 | 1,86% | 53.803,00 |
| 10.02.2026 | 45,25 | 47,04 | 44,77 | 45,23 | 0,69% | 71.182,00 |
| 09.02.2026 | 45,00 | 45,82 | 44,37 | 44,92 | 0,45% | 51.138,00 |
| 06.02.2026 | 45,45 | 46,82 | 44,51 | 44,72 | 0,54% | 76.714,00 |
| 05.02.2026 | 45,25 | 45,42 | 43,22 | 44,48 | -2,22% | 75.307,00 |
| 04.02.2026 | 45,91 | 47,47 | 44,70 | 45,49 | -0,76% | 104.290,00 |
| 03.02.2026 | 44,07 | 46,42 | 43,52 | 45,84 | 3,80% | 121.529,00 |
| 02.02.2026 | 43,23 | 45,48 | 43,23 | 44,16 | 2,34% | 65.409,00 |
| 30.01.2026 | 43,20 | 43,97 | 42,40 | 43,15 | -1,86% | 69.397,00 |
| 29.01.2026 | 42,09 | 44,43 | 42,09 | 43,97 | 5,07% | 92.260,00 |
| 28.01.2026 | 42,26 | 42,91 | 41,44 | 41,85 | -1,25% | 94.946,00 |
| 27.01.2026 | 41,80 | 42,68 | 41,63 | 42,38 | 1,22% | 57.786,00 |
| 26.01.2026 | 42,72 | 43,29 | 41,55 | 41,87 | -1,90% | 65.040,00 |
| 22.01.2026 | 46,38 | 46,79 | 42,52 | 42,68 | -7,03% | 82.480,00 |
| 21.01.2026 | 45,29 | 46,67 | 45,29 | 45,91 | 0,47% | 70.714,00 |
| 20.01.2026 | 45,75 | 46,95 | 45,19 | 45,69 | -2,60% | 59.780,00 |
| 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% | 82.590,00 |
| 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 | 46,44 | 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 |