38,772$
-0,99%
Echtzeit-Aktienkurs Citi Trends Inc.
Bid:
Ask:
Aktienkurse zur Citi Trends Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 38,70 | 39,24 | 37,44 | 38,70 | -1,15% | 101.481,00 |
| 06.11.2025 | 37,44 | 39,17 | 37,00 | 39,15 | 4,71% | 144.446,00 |
| 05.11.2025 | 36,10 | 37,41 | 36,10 | 37,39 | 4,12% | 129.029,00 |
| 04.11.2025 | 35,93 | 37,49 | 35,00 | 35,91 | -2,26% | 71.822,00 |
| 03.11.2025 | 35,44 | 37,52 | 35,14 | 36,74 | 2,57% | 278.256,00 |
| 31.10.2025 | 35,22 | 35,99 | 34,80 | 35,82 | 0,99% | 69.826,00 |
| 30.10.2025 | 35,50 | 36,00 | 35,05 | 35,47 | -0,67% | 37.703,00 |
| 29.10.2025 | 35,87 | 36,38 | 34,52 | 35,71 | -1,22% | 63.738,00 |
| 28.10.2025 | 36,07 | 36,68 | 35,93 | 36,15 | -0,06% | 37.947,00 |
| 27.10.2025 | 36,68 | 37,39 | 36,03 | 36,17 | -0,82% | 56.132,00 |
| 24.10.2025 | 35,75 | 36,99 | 35,75 | 36,47 | 2,44% | 50.385,00 |
| 23.10.2025 | 35,07 | 35,95 | 34,43 | 35,60 | 1,95% | 85.939,00 |
| 22.10.2025 | 35,57 | 36,01 | 34,52 | 34,92 | -2,65% | 61.906,00 |
| 21.10.2025 | 35,83 | 36,19 | 35,52 | 35,87 | -0,88% | 60.165,00 |
| 20.10.2025 | 35,89 | 36,90 | 35,42 | 36,19 | 1,77% | 49.765,00 |
| 17.10.2025 | 35,74 | 36,00 | 35,12 | 35,56 | -1,50% | 71.154,00 |
| 16.10.2025 | 36,61 | 36,95 | 35,96 | 36,10 | -1,10% | 65.739,00 |
| 15.10.2025 | 36,49 | 36,93 | 35,93 | 36,50 | 1,19% | 92.189,00 |
| 14.10.2025 | 35,27 | 36,74 | 35,13 | 36,07 | 0,29% | 108.671,00 |
| 13.10.2025 | 35,66 | 36,86 | 35,52 | 35,97 | 2,96% | 62.086,00 |
| 10.10.2025 | 36,29 | 36,29 | 34,47 | 34,93 | -3,75% | 58.295,00 |
| 09.10.2025 | 35,89 | 37,45 | 34,53 | 36,29 | 0,58% | 96.924,00 |
| 08.10.2025 | 31,38 | 37,63 | 31,38 | 36,08 | 14,98% | 179.096,00 |
| 07.10.2025 | 31,66 | 32,87 | 30,73 | 31,38 | -0,95% | 248.264,00 |
| 06.10.2025 | 32,79 | 33,09 | 31,41 | 31,68 | -2,43% | 106.554,00 |
| 03.10.2025 | 32,27 | 32,59 | 31,70 | 32,47 | 1,56% | 10.881,00 |
| 02.10.2025 | 31,23 | 32,01 | 30,81 | 31,97 | 2,60% | 77.776,00 |
| 01.10.2025 | 31,16 | 31,77 | 29,60 | 31,16 | 0,42% | 110.869,00 |
| 30.09.2025 | 31,22 | 31,60 | 30,40 | 31,03 | -0,19% | 105.622,00 |
| 29.09.2025 | 30,93 | 31,44 | 30,39 | 31,09 | 1,14% | 69.026,00 |
| 26.09.2025 | 30,85 | 31,02 | 30,53 | 30,74 | -0,36% | 36.734,00 |
| 25.09.2025 | 31,08 | 31,12 | 30,43 | 30,85 | -1,69% | 57.809,00 |
| 24.09.2025 | 31,76 | 32,34 | 31,03 | 31,38 | 0,06% | 38.255,00 |
| 23.09.2025 | 33,00 | 33,19 | 31,30 | 31,36 | -4,56% | 52.282,00 |
| 22.09.2025 | 32,32 | 33,00 | 31,71 | 32,86 | 1,45% | 97.212,00 |
| 19.09.2025 | 33,99 | 34,09 | 31,70 | 32,39 | -4,26% | 200.433,00 |
| 18.09.2025 | 32,69 | 34,80 | 32,32 | 33,83 | 2,55% | 107.878,00 |
| 17.09.2025 | 33,10 | 33,93 | 32,10 | 32,99 | 0,15% | 105.547,00 |
| 16.09.2025 | 34,36 | 34,44 | 32,77 | 32,94 | -4,74% | 77.882,00 |
| 15.09.2025 | 34,03 | 34,74 | 33,68 | 34,58 | 1,92% | 98.597,00 |
| 12.09.2025 | 33,58 | 34,00 | 33,06 | 33,93 | 0,47% | 90.469,00 |
| 11.09.2025 | 34,54 | 35,74 | 33,59 | 33,77 | -2,23% | 93.211,00 |
| 10.09.2025 | 35,18 | 35,87 | 34,23 | 34,54 | -1,79% | 75.817,00 |
| 09.09.2025 | 37,51 | 37,98 | 34,91 | 35,17 | -7,01% | 81.025,00 |
| 08.09.2025 | 37,65 | 38,72 | 37,12 | 37,82 | 0,29% | 221.707,00 |
| 05.09.2025 | 38,81 | 38,97 | 37,44 | 37,71 | -2,66% | 146.125,00 |
| 04.09.2025 | 36,78 | 39,37 | 36,78 | 38,74 | 5,76% | 161.002,00 |
| 03.09.2025 | 35,01 | 37,06 | 34,69 | 36,63 | 4,60% | 209.598,00 |
| 02.09.2025 | 35,00 | 36,42 | 34,35 | 35,02 | -1,71% | 100.236,00 |
| 29.08.2025 | 36,95 | 37,38 | 35,17 | 35,63 | -3,57% | 116.821,00 |
| 28.08.2025 | 36,99 | 38,19 | 36,48 | 36,95 | 0,46% | 85.492,00 |
| 27.08.2025 | 34,70 | 37,19 | 34,47 | 36,78 | 8,34% | 155.381,00 |
| 26.08.2025 | 37,00 | 39,17 | 33,06 | 33,95 | -0,24% | 191.419,00 |
| 25.08.2025 | 32,59 | 34,29 | 31,88 | 34,03 | 4,42% | 171.225,00 |
| 22.08.2025 | 32,32 | 33,36 | 29,20 | 32,59 | 1,78% | 55.018,00 |
| 21.08.2025 | 31,32 | 32,64 | 31,27 | 32,02 | 2,23% | 34.549,00 |
| 20.08.2025 | 32,18 | 32,51 | 31,22 | 31,32 | -3,42% | 33.302,00 |
| 19.08.2025 | 32,44 | 32,84 | 31,83 | 32,43 | 0,68% | 34.558,00 |
| 18.08.2025 | 31,78 | 32,27 | 31,07 | 32,21 | 0,75% | 32.407,00 |
| 15.08.2025 | 32,80 | 32,80 | 31,29 | 31,97 | -2,20% | 40.117,00 |
| 14.08.2025 | 32,63 | 33,06 | 32,00 | 32,69 | -1,92% | 47.982,00 |
| 13.08.2025 | 32,16 | 33,49 | 31,99 | 33,33 | 4,81% | 38.374,00 |
| 12.08.2025 | 31,49 | 32,09 | 31,10 | 31,80 | 2,05% | 51.033,00 |
| 11.08.2025 | 31,42 | 31,45 | 30,85 | 31,16 | -1,27% | 23.228,00 |
| 08.08.2025 | 30,62 | 32,47 | 30,62 | 31,56 | 3,54% | 55.655,00 |
| 07.08.2025 | 30,76 | 30,99 | 30,06 | 30,48 | 0,10% | 38.090,00 |
| 06.08.2025 | 30,44 | 30,65 | 30,14 | 30,45 | 0,26% | 38.277,00 |
| 05.08.2025 | 29,87 | 30,77 | 29,35 | 30,37 | 2,43% | 67.927,00 |
| 04.08.2025 | 29,50 | 29,71 | 29,13 | 29,65 | 1,93% | 34.145,00 |
| 01.08.2025 | 29,97 | 29,97 | 28,44 | 29,09 | -4,69% | 64.110,00 |
| 31.07.2025 | 29,40 | 30,73 | 29,32 | 30,52 | 3,32% | 68.619,00 |
| 30.07.2025 | 29,64 | 30,11 | 29,17 | 29,54 | 0,10% | 41.431,00 |
| 29.07.2025 | 30,49 | 30,49 | 29,07 | 29,51 | -1,89% | 41.558,00 |
| 28.07.2025 | 30,11 | 30,20 | 29,49 | 30,08 | 0,30% | 64.042,00 |
| 25.07.2025 | 30,44 | 31,09 | 29,93 | 29,99 | -1,41% | 39.516,00 |
| 24.07.2025 | 31,60 | 31,70 | 30,40 | 30,42 | -3,89% | 55.381,00 |
| 23.07.2025 | 31,92 | 32,00 | 31,18 | 31,65 | -0,38% | 85.755,00 |
| 22.07.2025 | 31,56 | 32,12 | 31,16 | 31,77 | 1,70% | 72.217,00 |
| 21.07.2025 | 31,04 | 31,99 | 30,79 | 31,24 | 1,33% | 45.433,00 |
| 18.07.2025 | 31,02 | 31,02 | 30,15 | 30,83 | 0,29% | 43.053,00 |
| 17.07.2025 | 30,18 | 30,87 | 30,00 | 30,74 | 2,09% | 62.470,00 |
| 16.07.2025 | 30,42 | 30,42 | 29,55 | 30,11 | 0,94% | 47.657,00 |
| 15.07.2025 | 30,47 | 30,47 | 29,71 | 29,83 | -1,42% | 59.818,00 |
| 14.07.2025 | 30,25 | 30,73 | 30,25 | 30,26 | 0,28% | 37.050,00 |
| 11.07.2025 | 30,34 | 30,45 | 29,89 | 30,18 | -1,58% | 51.670,00 |
| 10.07.2025 | 30,33 | 31,33 | 30,33 | 30,66 | 0,89% | 57.989,00 |
| 09.07.2025 | 30,86 | 31,05 | 30,32 | 30,39 | -1,65% | 41.822,00 |
| 08.07.2025 | 32,37 | 32,86 | 30,84 | 30,90 | -3,92% | 76.373,00 |
| 07.07.2025 | 32,69 | 33,04 | 32,00 | 32,16 | -2,40% | 92.734,00 |
| 03.07.2025 | 33,30 | 33,40 | 32,79 | 32,95 | -0,57% | 27.345,00 |
| 02.07.2025 | 33,07 | 33,45 | 32,56 | 33,14 | 0,52% | 118.748,00 |
| 01.07.2025 | 33,01 | 33,68 | 32,55 | 32,97 | -1,30% | 66.853,00 |
| 30.06.2025 | 33,40 | 34,01 | 33,19 | 33,41 | 0,59% | 224.639,00 |
| 27.06.2025 | 31,15 | 33,41 | 31,03 | 33,21 | 6,61% | 329.773,00 |
| 26.06.2025 | 30,73 | 31,43 | 30,41 | 31,15 | 1,63% | 101.057,00 |
| 25.06.2025 | 30,48 | 30,86 | 30,15 | 30,65 | 0,96% | 58.291,00 |
| 24.06.2025 | 30,01 | 30,92 | 29,85 | 30,36 | 1,34% | 75.254,00 |
| 23.06.2025 | 29,09 | 29,96 | 28,25 | 29,96 | 2,53% | 101.505,00 |
| 20.06.2025 | 29,54 | 29,92 | 28,98 | 29,22 | -0,03% | 93.575,00 |
| 18.06.2025 | 29,63 | 30,43 | 29,14 | 29,23 | -1,85% | 59.424,00 |