Holen Sie sich die Stockscreener-App
31.80
7.07%
2.10
Vorhandelsmarkt:
32.18
0.38
+1.19%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CIVI?
Forum
Prognose
Dividendenhistorie
Civitas Resources Inc-Aktien (CIVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $32.14 | $29.89 | $2.25 | 2,086,912.0 | +7.07% |
| 2025-05-12 | $31.50 | $29.53 | $1.97 | 2,483,434.0 | +7.38% |
| 2025-05-09 | $29.00 | $27.35 | $1.65 | 2,694,877.0 | +1.06% |
| 2025-05-08 | $27.98 | $25.86 | $2.12 | 4,091,788.0 | +1.26% |
| 2025-05-07 | $27.52 | $26.85 | $0.665 | 2,334,784.0 | -0.37% |
| 2025-05-06 | $28.11 | $27.09 | $1.02 | 1,418,630.0 | -0.44% |
| 2025-05-05 | $28.01 | $27.19 | $0.82 | 1,464,238.0 | -5.61% |
| 2025-05-02 | $29.09 | $28.09 | $0.99 | 1,266,096.0 | +1.98% |
| 2025-05-01 | $28.93 | $27.08 | $1.85 | 1,923,762.0 | +3.89% |
| 2025-04-30 | $28.38 | $26.99 | $1.39 | 2,354,570.0 | -5.51% |
| 2025-04-29 | $29.32 | $28.65 | $0.675 | 1,308,240.0 | -2.24% |
| 2025-04-28 | $29.75 | $28.82 | $0.93 | 1,698,797.0 | +0.07% |
| 2025-04-25 | $29.94 | $28.85 | $1.09 | 1,124,597.0 | +0.17% |
| 2025-04-24 | $29.66 | $28.80 | $0.86 | 1,337,665.0 | +2.58% |
| 2025-04-23 | $30.65 | $28.58 | $2.07 | 1,215,685.0 | -1.95% |
| 2025-04-22 | $29.69 | $28.50 | $1.19 | 1,320,170.0 | +3.25% |
| 2025-04-21 | $28.42 | $27.63 | $0.79 | 1,888,781.0 | -2.14% |
| 2025-04-17 | $29.55 | $28.28 | $1.27 | 2,005,686.0 | +3.50% |
| 2025-04-16 | $28.67 | $26.51 | $2.16 | 2,276,541.0 | +6.59% |
| 2025-04-15 | $27.36 | $26.20 | $1.16 | 1,857,899.0 | -1.87% |
Civitas Resources Inc-Aktien (CIVI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Civitas Resources Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CIVI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Civitas Resources Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Civitas Resources Inc-Aktien (CIVI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $32.14 | $25.86 | $6.29 | 21,851,433.0 | +16.70% |
| 2025-04 | $35.13 | $22.79 | $12.34 | 56,683,559.0 | -21.90% |
| 2025-03 | $39.14 | $31.69 | $7.45 | 44,467,122.0 | -9.00% |
| 2025-02 | $52.22 | $37.49 | $14.73 | 37,104,398.0 | -24.47% |
| 2025-01 | $55.35 | $46.61 | $8.74 | 24,919,969.0 | +10.66% |
Civitas Resources Inc-Aktien (CIVI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.16 | $42.32 | $9.84 | 27,562,361.0 | -13.99% |
| 2024-11 | $54.27 | $48.13 | $6.14 | 23,061,075.0 | +6.33% |
| 2024-10 | $55.08 | $48.05 | $7.03 | 24,187,311.0 | -3.71% |
| 2024-09 | $60.40 | $49.10 | $11.30 | 25,773,154.0 | -17.38% |
| 2024-08 | $70.66 | $55.76 | $14.90 | 25,336,743.0 | -12.08% |
| 2024-07 | $74.04 | $66.68 | $7.36 | 20,265,413.0 | +1.10% |
| 2024-06 | $73.79 | $64.21 | $9.58 | 32,355,796.0 | -6.20% |
| 2024-05 | $78.63 | $70.17 | $8.46 | 32,222,734.0 | +2.22% |
| 2024-04 | $77.02 | $71.50 | $5.52 | 28,825,928.0 | -5.20% |
| 2024-03 | $76.56 | $67.59 | $8.97 | 31,111,146.0 | +10.53% |
| 2024-02 | $69.80 | $60.38 | $9.42 | 28,060,952.0 | +5.97% |
| 2024-01 | $69.92 | $62.64 | $7.28 | 18,714,171.0 | -5.22% |
Civitas Resources Inc-Aktien (CIVI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $71.48 | $65.22 | $6.26 | 27,045,361.0 | -0.45% |
| 2023-11 | $77.57 | $66.27 | $11.30 | 23,007,956.0 | -8.94% |
| 2023-10 | $80.96 | $68.51 | $12.45 | 28,794,113.0 | -6.73% |
| 2023-09 | $86.58 | $77.38 | $9.20 | 50,976,264.0 | -1.64% |
| 2023-08 | $82.36 | $70.26 | $12.10 | 16,116,031.0 | +9.83% |
| 2023-07 | $76.20 | $65.42 | $10.78 | 15,295,637.0 | +7.91% |
| 2023-06 | $73.47 | $63.27 | $10.20 | 18,727,545.0 | +3.85% |
| 2023-05 | $74.14 | $63.80 | $10.34 | 12,177,771.0 | -3.26% |
| 2023-04 | $74.80 | $65.97 | $8.83 | 9,718,047.0 | +1.04% |
| 2023-03 | $75.45 | $58.44 | $17.01 | 26,479,211.0 | -2.61% |
| 2023-02 | $72.06 | $61.23 | $10.83 | 12,607,880.0 | +5.44% |
| 2023-01 | $69.00 | $53.56 | $15.44 | 10,379,776.0 | +14.88% |
5.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):