Holen Sie sich die Stockscreener-App
28.82
1.43%
0.475
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $29.44 | $28.50 | $0.94 | 120,564.0 | +1.62% |
| 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% |
| 2025-04-14 | $28.80 | $26.47 | $2.33 | 2,590,721.0 | -2.05% |
| 2025-04-11 | $27.58 | $26.02 | $1.56 | 3,544,756.0 | +2.75% |
| 2025-04-10 | $28.62 | $25.51 | $3.11 | 5,181,502.0 | -12.28% |
| 2025-04-09 | $30.86 | $23.51 | $7.35 | 5,225,152.0 | +24.64% |
| 2025-04-08 | $26.29 | $23.58 | $2.71 | 4,185,454.0 | -2.60% |
| 2025-04-07 | $26.66 | $22.79 | $3.87 | 6,299,045.0 | +2.80% |
| 2025-04-04 | $28.03 | $23.45 | $4.58 | 4,244,813.0 | -17.25% |
| 2025-04-03 | $32.55 | $29.18 | $3.36 | 3,049,874.0 | -16.39% |
| 2025-04-02 | $35.13 | $33.60 | $1.53 | 2,433,874.0 | +2.36% |
| 2025-04-01 | $34.80 | $33.75 | $1.05 | 1,539,737.0 | -1.75% |
| 2025-03-31 | $35.35 | $34.26 | $1.09 | 1,628,443.0 | -0.37% |
| 2025-03-28 | $35.37 | $34.46 | $0.91 | 1,167,132.0 | -0.34% |
| 2025-03-27 | $36.33 | $34.98 | $1.34 | 1,531,281.0 | -2.95% |
| 2025-03-26 | $37.14 | $36.13 | $1.01 | 1,014,135.0 | -0.36% |
| 2025-03-25 | $37.42 | $35.90 | $1.52 | 1,815,141.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $35.13 | $22.79 | $12.34 | 46,444,399.0 | -17.45% |
| 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% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):