Holen Sie sich die Stockscreener-App
46.39
3.76%
1.68
Handel nachbörslich:
46.39
California Resources Corporation-Aktien (CRC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $46.47 | $44.30 | $2.17 | 654,783.0 | +3.76% |
| 2025-12-31 | $44.98 | $44.00 | $0.98 | 832,007.0 | +0.07% |
| 2025-12-30 | $45.23 | $44.59 | $0.64 | 599,959.0 | -0.07% |
| 2025-12-29 | $44.81 | $44.00 | $0.81 | 638,276.0 | +1.48% |
| 2025-12-26 | $44.13 | $43.63 | $0.5018 | 504,781.0 | +0.05% |
| 2025-12-24 | $44.38 | $43.65 | $0.73 | 434,531.0 | +0.14% |
| 2025-12-23 | $44.16 | $43.24 | $0.915 | 770,382.0 | +0.99% |
| 2025-12-22 | $44.91 | $43.45 | $1.46 | 1,175,135.0 | -0.11% |
| 2025-12-19 | $44.78 | $43.60 | $1.18 | 3,115,843.0 | -1.20% |
| 2025-12-18 | $45.87 | $44.03 | $1.84 | 1,439,210.0 | -2.99% |
| 2025-12-17 | $45.68 | $44.80 | $0.88 | 1,005,647.0 | +1.90% |
| 2025-12-16 | $46.79 | $44.60 | $2.19 | 877,237.0 | -4.59% |
| 2025-12-15 | $48.53 | $46.13 | $2.40 | 1,002,755.0 | -3.17% |
| 2025-12-12 | $48.91 | $47.30 | $1.61 | 730,858.0 | +2.50% |
| 2025-12-11 | $47.15 | $46.48 | $0.675 | 592,158.0 | -0.92% |
| 2025-12-10 | $47.91 | $46.42 | $1.49 | 991,650.0 | +0.25% |
| 2025-12-09 | $47.80 | $46.97 | $0.83 | 576,037.0 | +0.42% |
| 2025-12-08 | $48.22 | $46.69 | $1.53 | 660,419.0 | -0.80% |
| 2025-12-05 | $48.73 | $47.52 | $1.21 | 681,986.0 | -0.21% |
| 2025-12-04 | $48.16 | $47.40 | $0.7618 | 596,215.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $46.47 | $44.30 | $2.17 | 1,309,566.0 | +3.76% |
California Resources Corporation-Aktien (CRC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $48.91 | $43.24 | $5.66 | 18,709,104.0 | -6.49% |
| 2025-11 | $49.55 | $45.11 | $4.44 | 18,388,915.0 | +1.29% |
| 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% |
3.74%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):