Holen Sie sich die Stockscreener-App
48.09
2.12%
-1.04
Vorhandelsmarkt:
48.09
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $49.70 | $47.78 | $1.92 | 1,177,677.0 | -2.12% |
| 2025-02-05 | $50.31 | $49.02 | $1.29 | 1,122,601.0 | -2.42% |
| 2025-02-04 | $50.91 | $48.91 | $2.00 | 1,502,662.0 | +0.90% |
| 2025-02-03 | $51.17 | $49.30 | $1.87 | 1,216,599.0 | -1.69% |
| 2025-01-31 | $51.85 | $50.04 | $1.81 | 1,112,721.0 | -1.59% |
| 2025-01-30 | $52.56 | $51.28 | $1.28 | 852,000.0 | -0.67% |
| 2025-01-29 | $52.00 | $50.40 | $1.60 | 996,084.0 | +1.23% |
| 2025-01-28 | $51.86 | $50.55 | $1.31 | 1,158,248.0 | +1.16% |
| 2025-01-27 | $52.21 | $50.46 | $1.75 | 1,096,364.0 | -0.90% |
| 2025-01-24 | $52.76 | $51.09 | $1.66 | 1,242,694.0 | -1.82% |
| 2025-01-23 | $53.02 | $51.64 | $1.38 | 1,164,023.0 | -0.10% |
| 2025-01-22 | $53.44 | $52.11 | $1.33 | 927,444.0 | -1.10% |
| 2025-01-21 | $53.36 | $52.16 | $1.20 | 1,541,234.0 | -1.42% |
| 2025-01-17 | $54.83 | $52.89 | $1.94 | 1,186,133.0 | -2.26% |
| 2025-01-16 | $55.35 | $54.05 | $1.30 | 1,779,436.0 | -0.07% |
| 2025-01-15 | $55.07 | $53.76 | $1.31 | 1,805,592.0 | +2.28% |
| 2025-01-14 | $54.18 | $52.13 | $2.05 | 1,465,303.0 | +1.61% |
| 2025-01-13 | $53.69 | $51.86 | $1.83 | 2,014,421.0 | +2.73% |
| 2025-01-10 | $51.84 | $50.13 | $1.71 | 1,436,548.0 | +4.95% |
| 2025-01-08 | $49.83 | $48.30 | $1.53 | 905,898.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $51.17 | $47.78 | $3.39 | 6,197,216.0 | -5.26% |
| 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% |
2.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):