Holen Sie sich die Stockscreener-App
46.25
0.28%
0.13
Handel nachbörslich:
46.35
0.10
+0.22%
California Resources Corporation-Aktien (CRC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $46.94 | $45.52 | $1.42 | 1,129,217.0 | +0.28% |
| 2025-11-20 | $49.03 | $46.00 | $3.03 | 1,047,919.0 | -3.01% |
| 2025-11-19 | $47.62 | $46.40 | $1.22 | 736,656.0 | -0.90% |
| 2025-11-18 | $48.42 | $46.96 | $1.46 | 701,794.0 | +0.42% |
| 2025-11-17 | $48.80 | $47.22 | $1.58 | 1,061,808.0 | -2.15% |
| 2025-11-14 | $49.00 | $47.96 | $1.04 | 1,230,009.0 | -0.10% |
| 2025-11-13 | $49.55 | $48.07 | $1.48 | 1,399,822.0 | +2.45% |
| 2025-11-12 | $47.88 | $47.27 | $0.615 | 1,104,569.0 | -0.77% |
| 2025-11-11 | $48.76 | $47.06 | $1.70 | 803,203.0 | +2.08% |
| 2025-11-10 | $47.11 | $45.60 | $1.51 | 856,610.0 | +2.01% |
| 2025-11-07 | $46.85 | $45.70 | $1.15 | 779,357.0 | +0.09% |
| 2025-11-06 | $46.90 | $45.65 | $1.25 | 943,861.0 | -0.30% |
| 2025-11-05 | $49.19 | $45.11 | $4.08 | 1,922,912.0 | -0.81% |
| 2025-11-04 | $47.20 | $45.65 | $1.55 | 870,456.0 | -1.08% |
| 2025-11-03 | $47.50 | $46.13 | $1.37 | 736,222.0 | -0.02% |
| 2025-10-31 | $47.57 | $46.57 | $1.00 | 636,814.0 | +0.62% |
| 2025-10-30 | $47.58 | $46.28 | $1.30 | 530,084.0 | +0.02% |
| 2025-10-29 | $47.70 | $46.35 | $1.35 | 769,108.0 | -0.11% |
| 2025-10-28 | $47.21 | $46.31 | $0.895 | 853,602.0 | -0.89% |
| 2025-10-27 | $48.24 | $47.04 | $1.20 | 446,838.0 | -0.48% |
| 2025-10-24 | $48.65 | $47.46 | $1.19 | 536,243.0 | -2.10% |
| 2025-10-23 | $49.11 | $48.26 | $0.855 | 743,825.0 | +3.40% |
California Resources Corporation-Aktien (CRC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der California Resources Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der California Resources Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
California Resources Corporation-Aktien (CRC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $49.55 | $45.11 | $4.44 | 16,453,632.0 | -1.95% |
| 2025-10 | $53.88 | $46.20 | $7.68 | 18,903,492.0 | -11.30% |
| 2025-09 | $58.41 | $48.84 | $9.57 | 25,098,785.0 | +7.05% |
| 2025-08 | $51.89 | $46.09 | $5.80 | 17,258,128.0 | +3.11% |
| 2025-07 | $53.11 | $45.30 | $7.81 | 20,065,377.0 | +5.50% |
| 2025-06 | $48.05 | $43.75 | $4.30 | 19,689,989.0 | +3.40% |
| 2025-05 | $44.38 | $34.32 | $10.06 | 18,494,035.0 | +27.99% |
| 2025-04 | $45.65 | $30.97 | $14.68 | 17,015,919.0 | -21.51% |
| 2025-03 | $45.84 | $38.17 | $7.67 | 31,093,006.0 | -1.46% |
| 2025-02 | $49.97 | $43.82 | $6.15 | 11,582,354.0 | -9.31% |
| 2025-01 | $55.06 | $48.79 | $6.27 | 13,714,638.0 | -5.18% |
California Resources Corporation-Aktien (CRC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.38 | $49.79 | $9.59 | 13,120,557.0 | -14.60% |
| 2024-11 | $60.41 | $51.65 | $8.76 | 12,705,203.0 | +13.83% |
| 2024-10 | $54.87 | $50.26 | $4.61 | 13,428,318.0 | -0.95% |
| 2024-09 | $54.47 | $46.90 | $7.57 | 16,429,530.0 | +0.00% |
| 2024-08 | $53.58 | $43.09 | $10.49 | 17,306,504.0 | +2.00% |
| 2024-07 | $54.12 | $49.45 | $4.67 | 13,062,448.0 | -3.34% |
| 2024-06 | $53.92 | $43.30 | $10.62 | 28,315,204.0 | +12.40% |
| 2024-05 | $54.51 | $46.35 | $8.16 | 16,430,921.0 | -10.42% |
| 2024-04 | $57.88 | $52.67 | $5.21 | 11,560,805.0 | -4.07% |
| 2024-03 | $56.87 | $45.11 | $11.76 | 32,704,490.0 | +5.62% |
| 2024-02 | $55.59 | $45.70 | $9.89 | 17,016,591.0 | +9.42% |
| 2024-01 | $55.61 | $47.65 | $7.96 | 10,713,758.0 | -12.80% |
California Resources Corporation-Aktien (CRC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $56.07 | $48.59 | $7.48 | 14,953,717.0 | +6.78% |
| 2023-11 | $53.25 | $49.01 | $4.24 | 9,750,032.0 | -2.62% |
| 2023-10 | $56.51 | $51.55 | $4.96 | 11,422,416.0 | -6.11% |
| 2023-09 | $58.44 | $55.00 | $3.44 | 12,406,798.0 | +0.30% |
| 2023-08 | $56.71 | $50.68 | $6.03 | 12,541,873.0 | +4.67% |
| 2023-07 | $53.54 | $43.66 | $9.88 | 13,510,559.0 | +17.80% |
| 2023-06 | $46.07 | $37.55 | $8.52 | 40,010,777.0 | +20.64% |
| 2023-05 | $41.70 | $37.21 | $4.49 | 15,674,967.0 | -7.31% |
| 2023-04 | $41.43 | $38.49 | $2.94 | 10,409,951.0 | +5.19% |
| 2023-03 | $44.41 | $34.02 | $10.39 | 18,212,746.0 | -8.77% |
| 2023-02 | $43.64 | $38.14 | $5.50 | 16,066,648.0 | -1.24% |
| 2023-01 | $48.19 | $40.18 | $8.01 | 16,086,185.0 | -1.79% |
1.46%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):