Holen Sie sich die Stockscreener-App
27.09
0.59%
-0.16
Handel nachbörslich:
27.00
-0.09
-0.33%
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $27.39 | $26.85 | $0.54 | 823,440.0 | -0.59% |
| 2025-12-30 | $27.72 | $27.24 | $0.48 | 1,141,507.0 | +0.26% |
| 2025-12-29 | $27.31 | $26.92 | $0.39 | 1,151,376.0 | +1.04% |
| 2025-12-26 | $27.16 | $26.51 | $0.655 | 727,973.0 | -0.77% |
| 2025-12-24 | $27.27 | $26.97 | $0.3033 | 464,856.0 | -0.29% |
| 2025-12-23 | $27.68 | $26.70 | $0.9775 | 943,449.0 | -1.13% |
| 2025-12-22 | $28.28 | $27.39 | $0.885 | 1,257,146.0 | +1.48% |
| 2025-12-19 | $27.57 | $27.06 | $0.51 | 3,829,380.0 | +0.41% |
| 2025-12-18 | $28.40 | $26.95 | $1.45 | 1,673,387.0 | -5.33% |
| 2025-12-17 | $28.56 | $27.14 | $1.42 | 1,502,342.0 | +6.38% |
| 2025-12-16 | $27.64 | $26.41 | $1.23 | 1,711,328.0 | -4.11% |
| 2025-12-15 | $29.01 | $27.64 | $1.37 | 1,325,619.0 | -4.71% |
| 2025-12-12 | $30.17 | $29.23 | $0.94 | 1,081,787.0 | -1.38% |
| 2025-12-11 | $30.23 | $29.52 | $0.71 | 1,362,462.0 | -2.01% |
| 2025-12-10 | $30.48 | $29.04 | $1.44 | 2,228,041.0 | +1.74% |
| 2025-12-09 | $30.01 | $29.34 | $0.67 | 905,849.0 | +1.12% |
| 2025-12-08 | $30.47 | $29.44 | $1.03 | 1,186,660.0 | -2.93% |
| 2025-12-05 | $31.40 | $30.21 | $1.19 | 1,409,956.0 | -0.23% |
| 2025-12-04 | $31.07 | $30.14 | $0.94 | 1,398,140.0 | +0.23% |
| 2025-12-03 | $30.51 | $29.50 | $1.01 | 1,142,117.0 | +3.76% |
| 2025-12-02 | $29.57 | $28.98 | $0.59 | 986,591.0 | -1.38% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
Civitas Resources Inc-Aktien (CIVI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.40 | $26.41 | $4.99 | 28,598,229.0 | -7.22% |
| 2025-11 | $29.40 | $25.77 | $3.63 | 38,469,100.0 | +1.87% |
| 2025-10 | $35.56 | $26.76 | $8.80 | 50,443,857.0 | -11.29% |
| 2025-09 | $37.45 | $30.46 | $6.99 | 61,499,988.0 | -11.64% |
| 2025-08 | $37.26 | $27.68 | $9.58 | 62,254,124.0 | +21.15% |
| 2025-07 | $33.12 | $27.42 | $5.70 | 37,821,749.0 | +10.32% |
| 2025-06 | $34.25 | $26.80 | $7.45 | 55,321,837.0 | +0.55% |
| 2025-05 | $32.14 | $25.86 | $6.29 | 40,680,604.0 | +0.44% |
| 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% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):