Echtzeit-Aktienkurs Citi Trends Inc
Bid:
Ask:
Aktienkurse zur Citi Trends Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 78,53 | 80,52 | 77,40 | 77,95 | -3,10% | - |
25.02.2021 | 79,98 | 80,45 | 79,98 | 80,44 | -3,89% | - |
24.02.2021 | 84,52 | 86,39 | 82,64 | 83,70 | 1,36% | - |
23.02.2021 | 75,06 | 84,95 | 74,87 | 82,57 | 9,36% | - |
22.02.2021 | 75,54 | 76,77 | 74,44 | 75,51 | 0,94% | - |
19.02.2021 | 73,65 | 75,13 | 72,70 | 74,81 | 4,56% | - |
18.02.2021 | 72,07 | 73,96 | 70,11 | 71,55 | 4,38% | - |
17.02.2021 | 68,48 | 68,54 | 68,48 | 68,54 | 1,17% | - |
16.02.2021 | 66,67 | 69,06 | 64,95 | 67,75 | 1,81% | - |
12.02.2021 | 66,07 | 67,08 | 65,73 | 66,54 | 0,94% | - |
11.02.2021 | 67,71 | 67,93 | 64,09 | 65,92 | -0,51% | - |
10.02.2021 | 64,47 | 67,05 | 64,22 | 66,26 | 1,98% | - |
09.02.2021 | 65,33 | 65,76 | 64,57 | 64,97 | -1,49% | - |
08.02.2021 | 64,76 | 66,18 | 0,00 | 65,95 | 4,21% | - |
05.02.2021 | 61,88 | 63,31 | 61,39 | 63,29 | 1,11% | - |
04.02.2021 | 62,68 | 62,68 | 62,48 | 62,59 | 5,26% | - |
03.02.2021 | 59,02 | 59,90 | 58,33 | 59,46 | -0,59% | - |
02.02.2021 | 58,45 | 60,35 | 58,00 | 59,81 | 2,63% | - |
01.02.2021 | 57,75 | 59,09 | 57,14 | 58,28 | -1,15% | - |
29.01.2021 | 59,03 | 61,05 | 0,00 | 58,96 | -0,06% | - |
28.01.2021 | 60,04 | 60,37 | 0,00 | 58,99 | -1,13% | - |
27.01.2021 | 57,44 | 61,18 | 57,03 | 59,67 | 4,23% | - |
26.01.2021 | 57,22 | 58,35 | 54,91 | 57,25 | -0,57% | - |
25.01.2021 | 62,45 | 62,59 | 57,53 | 57,58 | -5,72% | - |
22.01.2021 | 60,95 | 61,73 | 60,45 | 61,07 | -1,22% | - |
21.01.2021 | 61,77 | 61,82 | 61,60 | 61,82 | 0,96% | - |
20.01.2021 | 64,32 | 64,43 | 60,86 | 61,23 | -2,85% | - |
19.01.2021 | 63,47 | 64,58 | 62,75 | 63,03 | 2,03% | - |
15.01.2021 | 61,46 | 63,56 | 61,42 | 61,77 | -1,01% | - |
14.01.2021 | 62,86 | 63,14 | 62,22 | 62,40 | 4,54% | - |
13.01.2021 | 61,00 | 61,12 | 59,35 | 59,69 | -1,89% | - |
12.01.2021 | 58,29 | 62,39 | 58,15 | 60,84 | 8,76% | - |
11.01.2021 | 54,09 | 56,36 | 54,01 | 55,94 | 4,03% | - |
08.01.2021 | 52,92 | 55,03 | 52,81 | 53,78 | 1,38% | - |
07.01.2021 | 52,65 | 53,57 | 51,61 | 53,05 | 2,06% | - |
06.01.2021 | 50,73 | 52,12 | 50,39 | 51,98 | 6,62% | - |
05.01.2021 | 48,89 | 49,60 | 48,28 | 48,75 | 3,13% | - |
04.01.2021 | 47,85 | 48,07 | 46,18 | 47,27 | -4,93% | - |
31.12.2020 | 49,48 | 50,72 | 48,81 | 49,72 | 2,27% | - |
30.12.2020 | 48,63 | 49,73 | 47,94 | 48,62 | 1,94% | - |
29.12.2020 | 47,44 | 47,86 | 46,65 | 47,69 | -4,28% | - |
28.12.2020 | 49,00 | 51,12 | 49,00 | 49,82 | 4,97% | - |
24.12.2020 | 47,29 | 48,67 | 46,76 | 47,46 | 0,36% | - |
23.12.2020 | 47,65 | 47,94 | 47,00 | 47,29 | -0,34% | - |
22.12.2020 | 46,43 | 47,61 | 46,14 | 47,45 | 5,87% | - |
21.12.2020 | 44,11 | 45,69 | 44,08 | 44,82 | -0,23% | - |
18.12.2020 | 45,15 | 45,77 | 44,09 | 44,93 | -1,00% | - |
17.12.2020 | 44,55 | 45,98 | 44,20 | 45,38 | 3,04% | - |
16.12.2020 | 44,39 | 44,75 | 43,11 | 44,04 | 1,25% | - |
15.12.2020 | 42,79 | 44,00 | 41,30 | 43,50 | 1,74% | - |
14.12.2020 | 43,01 | 43,51 | 42,35 | 42,75 | 0,15% | - |
11.12.2020 | 43,78 | 43,90 | 41,18 | 42,69 | -2,28% | - |
10.12.2020 | 41,76 | 44,06 | 41,75 | 43,68 | 8,49% | - |
09.12.2020 | 44,24 | 44,87 | 40,26 | 40,26 | -3,83% | - |
08.12.2020 | 39,94 | 43,23 | 0,00 | 41,87 | 1,89% | - |
07.12.2020 | 36,92 | 41,09 | 36,92 | 41,09 | -1,32% | - |
04.12.2020 | 37,62 | 41,64 | 37,39 | 41,64 | 15,55% | - |
03.12.2020 | 36,66 | 36,78 | 35,52 | 36,04 | -0,91% | - |
02.12.2020 | 35,40 | 38,16 | 35,40 | 36,37 | 1,92% | - |
01.12.2020 | 35,76 | 35,77 | 29,58 | 35,68 | 5,33% | - |
30.11.2020 | 33,30 | 34,09 | 32,82 | 33,88 | 1,91% | - |
27.11.2020 | 33,82 | 34,71 | 32,84 | 33,24 | -0,40% | - |
25.11.2020 | 33,47 | 33,47 | 33,37 | 33,38 | 0,07% | - |
24.11.2020 | 33,25 | 33,83 | 33,07 | 33,35 | 1,05% | - |
23.11.2020 | 32,82 | 33,54 | 32,82 | 33,01 | 1,68% | - |
20.11.2020 | 32,52 | 32,69 | 31,83 | 32,46 | -0,96% | - |
19.11.2020 | 32,14 | 32,80 | 31,86 | 32,78 | 2,50% | - |
18.11.2020 | 32,64 | 33,19 | 31,94 | 31,98 | -0,53% | - |
17.11.2020 | 31,36 | 32,79 | 31,15 | 32,15 | 1,64% | - |
16.11.2020 | 31,29 | 31,67 | 30,72 | 31,63 | 3,20% | - |
13.11.2020 | 30,30 | 31,00 | 30,22 | 30,65 | 3,72% | - |
12.11.2020 | 29,65 | 30,36 | 29,11 | 29,55 | -3,53% | - |
11.11.2020 | 30,59 | 30,93 | 29,53 | 30,63 | -2,81% | - |
10.11.2020 | 31,70 | 31,94 | 31,26 | 31,51 | 1,83% | - |
09.11.2020 | 31,71 | 31,71 | 30,54 | 30,95 | 8,05% | - |
06.11.2020 | 29,28 | 29,30 | 28,51 | 28,64 | -2,02% | - |
05.11.2020 | 28,95 | 29,45 | 28,39 | 29,23 | 5,79% | - |
04.11.2020 | 27,74 | 28,21 | 26,73 | 27,63 | -0,13% | - |
03.11.2020 | 27,13 | 27,83 | 26,99 | 27,67 | 3,19% | - |
02.11.2020 | 27,12 | 27,14 | 26,42 | 26,81 | 3,08% | - |
30.10.2020 | 26,49 | 26,78 | 25,96 | 26,01 | -2,89% | - |
29.10.2020 | 26,61 | 27,35 | 26,31 | 26,79 | 2,10% | - |
28.10.2020 | 26,25 | 26,83 | 25,67 | 26,24 | -3,21% | - |
27.10.2020 | 27,73 | 27,73 | 27,10 | 27,11 | -0,29% | - |
26.10.2020 | 27,09 | 27,65 | 27,03 | 27,19 | -0,24% | - |
23.10.2020 | 26,78 | 27,94 | 26,56 | 27,25 | -0,33% | - |
22.10.2020 | 27,19 | 27,52 | 26,85 | 27,34 | 0,70% | - |
21.10.2020 | 27,19 | 27,55 | 26,94 | 27,15 | -2,71% | - |
20.10.2020 | 27,54 | 27,91 | 27,14 | 27,91 | 2,40% | - |
19.10.2020 | 28,25 | 28,32 | 27,24 | 27,25 | -2,83% | - |
16.10.2020 | 27,85 | 28,27 | 27,60 | 28,05 | -0,36% | - |
15.10.2020 | 27,38 | 28,15 | 26,55 | 28,15 | 3,13% | - |
14.10.2020 | 28,06 | 28,07 | 27,08 | 27,29 | 0,00% | - |
13.10.2020 | 26,66 | 27,78 | 26,66 | 27,29 | -0,05% | - |
12.10.2020 | 27,87 | 28,16 | 27,16 | 27,31 | -1,09% | - |
09.10.2020 | 27,57 | 28,21 | 27,14 | 27,61 | 0,27% | - |
08.10.2020 | 28,28 | 28,28 | 0,00 | 27,53 | -1,75% | - |
07.10.2020 | 29,28 | 29,28 | 27,84 | 28,02 | -0,41% | - |
06.10.2020 | 27,90 | 29,45 | 27,69 | 28,14 | 2,70% | - |
05.10.2020 | 28,02 | 28,02 | 27,39 | 27,40 | 2,83% | - |