Holen Sie sich die Stockscreener-App
33.00
2.96%
0.95
Vorhandelsmarkt:
33.00
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 |
|---|---|---|---|---|---|
| 2025-03-11 | $33.66 | $32.25 | $1.41 | 4,064,365.0 | +2.96% |
| 2025-03-10 | $34.02 | $31.69 | $2.33 | 2,704,060.0 | -4.39% |
| 2025-03-07 | $34.07 | $32.77 | $1.30 | 1,624,214.0 | +2.57% |
| 2025-03-06 | $33.23 | $31.96 | $1.27 | 2,083,038.0 | -1.21% |
| 2025-03-05 | $34.01 | $31.89 | $2.12 | 3,231,671.0 | -4.23% |
| 2025-03-04 | $34.82 | $34.45 | $0.37 | 905,250.0 | -1.88% |
| 2025-03-03 | $39.14 | $34.83 | $4.31 | 2,969,923.0 | -8.19% |
| 2025-02-28 | $38.51 | $37.49 | $1.02 | 2,536,896.0 | +0.00% |
| 2025-02-27 | $40.36 | $38.28 | $2.08 | 3,940,821.0 | -3.64% |
| 2025-02-26 | $40.76 | $38.60 | $2.16 | 5,542,775.0 | -1.39% |
| 2025-02-25 | $45.36 | $40.26 | $5.10 | 7,284,639.0 | -18.15% |
| 2025-02-24 | $49.82 | $48.92 | $0.90 | 1,242,752.0 | +0.49% |
| 2025-02-21 | $50.63 | $48.88 | $1.75 | 1,534,244.0 | -3.79% |
| 2025-02-20 | $51.58 | $50.38 | $1.20 | 1,268,613.0 | -0.22% |
| 2025-02-19 | $51.99 | $50.90 | $1.09 | 1,061,633.0 | +0.45% |
| 2025-02-18 | $51.55 | $49.51 | $2.04 | 1,247,691.0 | +1.25% |
| 2025-02-14 | $50.35 | $49.31 | $1.04 | 852,570.0 | +2.47% |
| 2025-02-13 | $49.29 | $48.01 | $1.28 | 1,251,921.0 | +0.57% |
| 2025-02-12 | $51.52 | $48.68 | $2.84 | 1,037,613.0 | -5.49% |
| 2025-02-11 | $52.22 | $50.75 | $1.47 | 1,059,916.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $39.14 | $31.69 | $7.45 | 21,646,886.0 | -13.93% |
| 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% |
0.58%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):