22,160$
1,56%
Echtzeit-Aktienkurs Citi Trends Inc
Bid:
Ask:
Aktienkurse zur Citi Trends Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 22,29 | 22,56 | 21,91 | 22,10 | 1,24% | 53.385,00 |
02.05.2024 | 21,93 | 22,33 | 21,74 | 21,83 | 1,72% | 92.021,00 |
01.05.2024 | 21,31 | 21,88 | 20,70 | 21,46 | -0,19% | 106.028,00 |
30.04.2024 | 21,94 | 22,12 | 20,79 | 21,50 | -2,85% | 160.665,00 |
29.04.2024 | 22,99 | 23,14 | 21,17 | 22,13 | -1,73% | 109.552,00 |
26.04.2024 | 21,69 | 22,52 | 21,69 | 22,52 | 3,40% | 78.744,00 |
25.04.2024 | 21,79 | 21,98 | 21,56 | 21,78 | -1,27% | 60.204,00 |
24.04.2024 | 22,35 | 22,79 | 21,78 | 22,06 | -0,76% | 65.314,00 |
23.04.2024 | 22,28 | 23,00 | 21,86 | 22,23 | 0,05% | 100.375,00 |
22.04.2024 | 22,26 | 22,38 | 21,62 | 22,22 | -0,27% | 77.451,00 |
19.04.2024 | 22,06 | 22,45 | 21,16 | 22,28 | 0,36% | 114.675,00 |
18.04.2024 | 22,49 | 23,17 | 22,18 | 22,20 | -1,29% | 51.653,00 |
17.04.2024 | 23,01 | 23,16 | 22,06 | 22,49 | -0,88% | 50.543,00 |
16.04.2024 | 22,41 | 22,85 | 22,08 | 22,69 | 0,49% | 74.392,00 |
15.04.2024 | 23,03 | 23,21 | 21,95 | 22,58 | -1,57% | 124.473,00 |
12.04.2024 | 23,13 | 23,13 | 22,12 | 22,94 | -1,80% | 58.996,00 |
11.04.2024 | 23,52 | 23,52 | 22,33 | 23,36 | -0,38% | 99.864,00 |
10.04.2024 | 23,46 | 23,52 | 22,20 | 23,45 | -2,21% | 99.514,00 |
09.04.2024 | 24,57 | 24,57 | 23,68 | 23,98 | -1,80% | 56.155,00 |
08.04.2024 | 25,06 | 25,10 | 24,13 | 24,42 | -2,63% | 40.694,00 |
05.04.2024 | 25,35 | 25,77 | 24,53 | 25,08 | -0,28% | 73.369,00 |
04.04.2024 | 27,08 | 27,28 | 24,94 | 25,15 | -6,61% | 79.883,00 |
03.04.2024 | 27,26 | 28,01 | 26,47 | 26,93 | -0,70% | 83.726,00 |
02.04.2024 | 27,28 | 27,79 | 26,67 | 27,12 | -1,31% | 46.617,00 |
01.04.2024 | 27,15 | 27,67 | 26,83 | 27,48 | 1,29% | 63.315,00 |
28.03.2024 | 26,85 | 27,35 | 26,78 | 27,13 | 0,71% | 68.543,00 |
27.03.2024 | 26,91 | 27,31 | 26,64 | 26,94 | 0,75% | 35.435,00 |
26.03.2024 | 26,76 | 27,90 | 26,47 | 26,74 | -0,45% | 64.644,00 |
25.03.2024 | 28,42 | 28,42 | 26,71 | 26,86 | -6,22% | 108.856,00 |
22.03.2024 | 27,74 | 29,06 | 27,74 | 28,64 | 2,36% | 81.634,00 |
21.03.2024 | 29,40 | 29,40 | 27,46 | 27,98 | -2,17% | 129.173,00 |
20.03.2024 | 27,32 | 29,36 | 26,98 | 28,60 | -0,52% | 162.090,00 |
19.03.2024 | 27,01 | 29,50 | 26,90 | 28,75 | -6,29% | 368.519,00 |
18.03.2024 | 30,26 | 30,68 | 28,83 | 30,68 | 0,89% | 129.213,00 |
15.03.2024 | 30,74 | 31,26 | 30,04 | 30,41 | -1,83% | 95.758,00 |
14.03.2024 | 31,36 | 31,88 | 30,94 | 30,98 | -0,56% | 62.761,00 |
13.03.2024 | 30,55 | 31,55 | 30,55 | 31,15 | 1,96% | 54.257,00 |
12.03.2024 | 30,23 | 30,81 | 29,81 | 30,55 | 1,06% | 77.909,00 |
11.03.2024 | 31,95 | 31,95 | 30,08 | 30,23 | -4,82% | 94.155,00 |
08.03.2024 | 31,83 | 32,32 | 30,74 | 31,76 | -0,22% | 72.994,00 |
07.03.2024 | 32,10 | 32,80 | 31,34 | 31,83 | -0,53% | 104.679,00 |
06.03.2024 | 31,96 | 32,20 | 31,03 | 32,00 | -0,06% | 73.211,00 |
05.03.2024 | 31,95 | 32,90 | 31,09 | 32,02 | 1,56% | 85.142,00 |
04.03.2024 | 31,95 | 31,95 | 30,39 | 31,53 | -1,17% | 104.066,00 |
01.03.2024 | 31,10 | 31,90 | 30,06 | 31,90 | 2,90% | 147.056,00 |
29.02.2024 | 29,40 | 31,19 | 28,53 | 31,00 | 6,53% | 175.406,00 |
28.02.2024 | 29,43 | 29,91 | 28,93 | 29,10 | -2,05% | 33.257,00 |
27.02.2024 | 29,45 | 30,35 | 29,36 | 29,71 | 1,61% | 54.712,00 |
26.02.2024 | 27,36 | 29,24 | 27,34 | 29,24 | 6,87% | 111.174,00 |
23.02.2024 | 27,45 | 27,65 | 27,08 | 27,36 | -0,44% | 53.227,00 |
22.02.2024 | 28,23 | 28,23 | 27,33 | 27,48 | -2,66% | 41.987,00 |
21.02.2024 | 28,33 | 28,53 | 28,15 | 28,23 | -1,51% | 26.162,00 |
20.02.2024 | 29,15 | 29,38 | 28,31 | 28,66 | -2,77% | 44.707,00 |
16.02.2024 | 28,22 | 29,50 | 28,05 | 29,48 | 3,84% | 92.142,00 |
15.02.2024 | 29,29 | 29,29 | 28,37 | 28,39 | -1,88% | 58.594,00 |
14.02.2024 | 29,21 | 29,63 | 28,50 | 28,94 | 0,12% | 33.953,00 |
13.02.2024 | 29,00 | 29,52 | 28,76 | 28,90 | -3,31% | 33.911,00 |
12.02.2024 | 29,25 | 29,93 | 29,25 | 29,89 | 1,84% | 45.498,00 |
09.02.2024 | 29,05 | 29,37 | 28,78 | 29,35 | 0,38% | 33.982,00 |
08.02.2024 | 29,54 | 29,63 | 28,91 | 29,24 | -0,07% | 23.626,00 |
07.02.2024 | 29,30 | 29,37 | 28,62 | 29,26 | 0,10% | 30.081,00 |
06.02.2024 | 28,19 | 29,30 | 28,10 | 29,23 | 4,28% | 44.518,00 |
05.02.2024 | 27,57 | 28,22 | 27,28 | 28,03 | 0,21% | 39.563,00 |
02.02.2024 | 28,17 | 28,58 | 27,69 | 27,97 | -1,58% | 68.582,00 |
01.02.2024 | 27,16 | 28,42 | 27,03 | 28,42 | 5,14% | 47.698,00 |
31.01.2024 | 27,25 | 27,42 | 26,72 | 27,03 | -0,92% | 38.803,00 |
30.01.2024 | 27,71 | 27,71 | 26,90 | 27,28 | -1,59% | 53.684,00 |
29.01.2024 | 28,05 | 28,24 | 27,59 | 27,72 | -1,00% | 43.314,00 |
26.01.2024 | 28,01 | 28,14 | 27,77 | 28,00 | 0,00% | 42.964,00 |
25.01.2024 | 28,26 | 28,94 | 27,01 | 28,00 | 0,61% | 30.266,00 |
24.01.2024 | 27,60 | 27,97 | 27,49 | 27,83 | 2,47% | 40.301,00 |
23.01.2024 | 27,57 | 27,66 | 27,16 | 27,16 | -0,91% | 35.987,00 |
22.01.2024 | 26,95 | 27,41 | 26,56 | 27,41 | 2,01% | 65.881,00 |
19.01.2024 | 27,98 | 28,00 | 26,51 | 26,87 | -3,59% | 116.667,00 |
18.01.2024 | 27,76 | 27,87 | 27,60 | 27,87 | 0,94% | 21.840,00 |
17.01.2024 | 27,15 | 27,62 | 27,15 | 27,61 | -0,18% | 40.849,00 |
16.01.2024 | 27,89 | 28,11 | 27,60 | 27,66 | -1,98% | 28.773,00 |
12.01.2024 | 28,14 | 28,42 | 27,41 | 28,22 | 0,71% | 36.895,00 |
11.01.2024 | 28,46 | 28,54 | 27,88 | 28,02 | -2,06% | 56.128,00 |
10.01.2024 | 28,54 | 28,96 | 28,12 | 28,61 | -0,28% | 63.332,00 |
09.01.2024 | 28,79 | 29,41 | 28,21 | 28,69 | -0,45% | 99.398,00 |
08.01.2024 | 28,37 | 29,95 | 28,37 | 28,82 | 1,59% | 175.565,00 |
05.01.2024 | 27,68 | 28,69 | 27,31 | 28,37 | 2,31% | 79.348,00 |
04.01.2024 | 26,72 | 27,91 | 26,25 | 27,73 | 3,78% | 91.491,00 |
03.01.2024 | 27,71 | 27,75 | 26,72 | 26,72 | -4,94% | 71.321,00 |
02.01.2024 | 28,02 | 28,55 | 27,65 | 28,11 | -0,60% | 58.105,00 |
29.12.2023 | 27,12 | 28,52 | 27,12 | 28,28 | 3,02% | 102.893,00 |
28.12.2023 | 26,51 | 27,58 | 25,32 | 27,45 | 3,39% | 45.439,00 |
27.12.2023 | 26,65 | 26,69 | 25,91 | 26,55 | 0,34% | 89.334,00 |
26.12.2023 | 26,27 | 26,72 | 25,85 | 26,46 | 0,49% | 40.530,00 |
22.12.2023 | 26,36 | 26,63 | 26,03 | 26,33 | -1,16% | 53.644,00 |
21.12.2023 | 25,69 | 26,73 | 25,65 | 26,64 | 4,39% | 45.376,00 |
20.12.2023 | 25,99 | 26,56 | 25,46 | 25,52 | -1,54% | 84.719,00 |
19.12.2023 | 25,32 | 26,25 | 25,06 | 25,92 | 3,43% | 49.621,00 |
18.12.2023 | 24,35 | 25,16 | 24,35 | 25,06 | 2,83% | 60.183,00 |
15.12.2023 | 25,00 | 25,00 | 23,99 | 24,37 | -1,73% | 100.721,00 |
14.12.2023 | 24,85 | 25,51 | 24,50 | 24,80 | 0,77% | 74.245,00 |
13.12.2023 | 24,87 | 24,98 | 24,04 | 24,61 | -0,36% | 48.725,00 |
12.12.2023 | 23,87 | 24,98 | 23,38 | 24,70 | 3,91% | 53.023,00 |
11.12.2023 | 23,21 | 23,88 | 22,80 | 23,77 | 3,26% | 45.089,00 |