Citi Trends, Inc. CTRN
NASDAQ · Vereinigte Staaten · Einzelhandel
$49,50-2,06 (-4,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,99 | -3,04 % | $51,62 | $52,03 | $49,58 | 18,60K |
| 2026-09-30 | $51,56 | +1,70 % | $50,73 | $51,89 | $48,92 | 278,70K |
| 2026-09-29 | $50,70 | -0,24 % | $50,57 | $50,89 | $49,77 | 162,00K |
| 2026-09-28 | $50,82 | +3,65 % | $48,50 | $51,45 | $48,50 | 145,90K |
| 2026-09-25 | $49,03 | -2,08 % | $50,58 | $50,58 | $48,99 | 154,10K |
| 2026-09-24 | $50,07 | -0,97 % | $50,65 | $51,01 | $49,54 | 140,90K |
| 2026-09-23 | $50,56 | -6,42 % | $53,24 | $53,65 | $50,44 | 184,30K |
| 2026-09-22 | $54,03 | -2,37 % | $56,08 | $56,77 | $53,63 | 178,60K |
| 2026-09-21 | $55,34 | -0,09 % | $56,22 | $56,50 | $54,37 | 208,50K |
| 2026-09-18 | $55,39 | -5,40 % | $58,34 | $59,15 | $55,28 | 802,70K |
| 2026-09-17 | $58,55 | +0,60 % | $58,90 | $60,02 | $57,94 | 175,60K |
| 2026-09-16 | $58,20 | +1,93 % | $58,09 | $59,82 | $56,60 | 221,80K |
| 2026-09-15 | $57,10 | -5,15 % | $60,20 | $60,20 | $56,12 | 163,20K |
| 2026-09-14 | $60,20 | -0,69 % | $59,77 | $60,51 | $58,14 | 168,10K |
| 2026-09-11 | $60,62 | -5,22 % | $61,39 | $62,84 | $58,90 | 251,30K |
| 2026-09-10 | $63,96 | -3,40 % | $65,52 | $67,03 | $63,77 | 93,60K |
| 2026-09-09 | $66,21 | -6,09 % | $69,43 | $70,98 | $65,28 | 155,50K |
| 2026-09-08 | $70,50 | -0,93 % | $71,01 | $71,01 | $68,06 | 130,10K |
| 2026-09-04 | $71,16 | +2,92 % | $69,14 | $71,63 | $69,14 | 179,70K |
| 2026-09-03 | $69,14 | +2,43 % | $68,31 | $69,39 | $67,23 | 86,20K |
| 2026-09-02 | $67,50 | -0,55 % | $68,95 | $68,95 | $66,97 | 139,30K |
| 2026-09-01 | $67,87 | -0,29 % | $66,71 | $69,13 | $66,44 | 140,20K |
| 2026-08-31 | $68,07 | +1,22 % | $67,23 | $68,57 | $65,95 | 95,40K |
| 2026-08-28 | $67,25 | -2,07 % | $68,52 | $70,00 | $66,37 | 209,40K |
| 2026-08-27 | $68,67 | -0,61 % | $68,42 | $71,01 | $68,02 | 168,20K |
| 2026-08-26 | $69,09 | -0,89 % | $70,65 | $71,91 | $68,50 | 196,30K |
| 2026-08-25 | $69,71 | -6,24 % | $65,38 | $73,03 | $65,38 | 664,10K |
| 2026-08-24 | $74,35 | +3,68 % | $73,37 | $75,07 | $73,20 | 156,40K |
| 2026-08-21 | $71,71 | +2,22 % | $70,72 | $73,50 | $69,78 | 177,90K |
| 2026-08-20 | $70,15 | -1,07 % | $69,24 | $70,40 | $66,67 | 169,60K |
| 2026-08-19 | $70,91 | -1,42 % | $72,21 | $74,00 | $70,31 | 115,40K |
| 2026-08-18 | $71,93 | -1,02 % | $72,70 | $73,01 | $71,80 | 64,10K |
| 2026-08-17 | $72,67 | -1,68 % | $73,91 | $74,58 | $71,61 | 94,50K |
| 2026-08-14 | $73,91 | -0,85 % | $74,54 | $74,75 | $72,89 | 79,80K |
| 2026-08-13 | $74,54 | +0,70 % | $74,88 | $76,46 | $72,69 | 110,20K |
| 2026-08-12 | $74,02 | -2,84 % | $76,26 | $77,27 | $73,62 | 125,20K |
| 2026-08-11 | $76,18 | +2,71 % | $73,82 | $77,27 | $73,10 | 145,00K |
| 2026-08-10 | $74,17 | +2,04 % | $73,63 | $77,91 | $73,22 | 287,30K |
| 2026-08-07 | $72,69 | +0,89 % | $71,63 | $72,81 | $70,18 | 110,90K |
| 2026-08-06 | $72,05 | -0,99 % | $73,10 | $73,10 | $70,92 | 78,00K |
| 2026-08-05 | $72,77 | +0,18 % | $72,64 | $73,39 | $72,26 | 75,00K |
| 2026-08-04 | $72,64 | +3,93 % | $69,78 | $73,33 | $69,76 | 82,90K |
| 2026-08-03 | $69,89 | +4,83 % | $67,63 | $70,24 | $67,63 | 144,40K |
| 2026-07-31 | $66,67 | -1,67 % | $67,61 | $67,70 | $65,77 | 63,20K |
| 2026-07-30 | $67,80 | +1,74 % | $67,08 | $68,17 | $65,99 | 113,10K |
| 2026-07-29 | $66,64 | -0,72 % | $66,94 | $67,71 | $64,58 | 144,80K |
| 2026-07-28 | $67,12 | +2,88 % | $65,58 | $68,51 | $65,58 | 228,90K |
| 2026-07-27 | $65,24 | +3,69 % | $63,86 | $65,93 | $63,86 | 146,60K |
| 2026-07-24 | $62,92 | +1,96 % | $61,59 | $63,59 | $61,28 | 67,80K |
| 2026-07-23 | $61,71 | -3,91 % | $63,39 | $63,62 | $61,01 | 182,90K |
| 2026-07-22 | $64,22 | -3,91 % | $66,59 | $67,37 | $63,08 | 181,40K |
| 2026-07-21 | $66,83 | +1,80 % | $65,41 | $67,23 | $63,79 | 142,50K |
| 2026-07-20 | $65,65 | +2,24 % | $65,17 | $65,95 | $64,15 | 94,40K |
| 2026-07-17 | $64,21 | +0,22 % | $63,57 | $65,29 | $62,46 | 107,00K |
| 2026-07-16 | $64,07 | +0,72 % | $62,85 | $66,11 | $62,85 | 103,60K |
| 2026-07-15 | $63,61 | +0,68 % | $62,97 | $65,56 | $62,94 | 123,30K |
| 2026-07-14 | $63,18 | +6,72 % | $59,74 | $63,81 | $59,73 | 230,70K |
| 2026-07-13 | $59,20 | +2,56 % | $57,94 | $59,38 | $57,20 | 143,10K |
| 2026-07-10 | $57,72 | +0,05 % | $57,89 | $58,75 | $56,67 | 130,60K |
| 2026-07-09 | $57,69 | +2,58 % | $56,08 | $58,36 | $55,38 | 85,90K |
| 2026-07-08 | $56,24 | -1,39 % | $56,42 | $57,59 | $54,96 | 85,80K |
| 2026-07-07 | $57,03 | +3,17 % | $55,09 | $57,80 | $54,94 | 270,90K |
| 2026-07-06 | $55,28 | 0,00 % | $56,17 | $57,13 | $54,57 | 130,40K |
| 2026-07-02 | $55,28 | -1,85 % | $56,30 | $56,76 | $54,10 | 178,20K |
| 2026-07-01 | $56,32 | -2,63 % | $57,00 | $58,27 | $56,08 | 201,00K |
| 2026-06-30 | $57,84 | +3,45 % | $55,75 | $59,26 | $55,21 | 177,30K |
| 2026-06-29 | $55,91 | -5,43 % | $58,21 | $58,62 | $54,38 | 224,50K |
| 2026-06-26 | $59,12 | +5,16 % | $55,29 | $59,22 | $55,29 | 619,10K |
| 2026-06-25 | $56,22 | -11,38 % | $60,54 | $60,54 | $53,55 | 988,40K |
| 2026-06-24 | $63,44 | +2,50 % | $62,21 | $66,38 | $61,89 | 217,30K |
| 2026-06-23 | $61,89 | -2,67 % | $62,11 | $63,37 | $61,50 | 168,80K |
| 2026-06-22 | $63,59 | +4,83 % | $60,66 | $64,43 | $59,74 | 283,50K |
| 2026-06-18 | $60,66 | +6,72 % | $57,78 | $63,10 | $57,78 | 347,10K |
| 2026-06-17 | $56,84 | +2,21 % | $55,60 | $57,39 | $55,40 | 144,10K |
| 2026-06-16 | $55,61 | +0,65 % | $55,31 | $58,26 | $55,04 | 237,70K |
| 2026-06-15 | $55,25 | +9,10 % | $51,50 | $55,86 | $50,62 | 200,40K |
| 2026-06-12 | $50,64 | +5,57 % | $48,64 | $51,55 | $48,63 | 182,00K |
| 2026-06-11 | $47,97 | +5,06 % | $46,36 | $48,55 | $45,91 | 238,90K |
| 2026-06-10 | $45,66 | +4,51 % | $43,34 | $45,69 | $43,34 | 79,50K |
| 2026-06-09 | $43,69 | +0,21 % | $43,80 | $45,32 | $42,27 | 69,10K |
| 2026-06-08 | $43,60 | +1,25 % | $43,63 | $44,66 | $42,77 | 72,20K |
| 2026-06-05 | $43,06 | -6,88 % | $45,46 | $46,23 | $42,87 | 96,40K |
| 2026-06-04 | $46,24 | +0,89 % | $46,82 | $49,34 | $45,86 | 184,40K |
| 2026-06-03 | $45,83 | -0,61 % | $45,35 | $47,56 | $44,87 | 124,70K |
| 2026-06-02 | $46,11 | +4,13 % | $50,92 | $50,92 | $43,00 | 124,40K |
| 2026-06-01 | $44,28 | -3,76 % | $45,66 | $47,49 | $44,00 | 120,90K |
| 2026-05-29 | $46,01 | -8,89 % | $49,82 | $49,92 | $44,61 | 188,40K |
| 2026-05-28 | $50,50 | +8,37 % | $53,30 | $54,30 | $49,13 | 295,10K |
| 2026-05-27 | $46,60 | +6,66 % | $44,27 | $48,37 | $40,74 | 141,00K |
| 2026-05-26 | $43,69 | +2,53 % | $43,32 | $45,26 | $42,25 | 179,80K |