Holen Sie sich die Stockscreener-App
15.31
1.83%
0.265
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-06 | $15.53 | $15.11 | $0.42 | 1,735,017.0 | +1.79% |
| 2025-01-03 | $15.21 | $14.87 | $0.338 | 1,747,778.0 | +1.14% |
| 2025-01-02 | $14.99 | $14.70 | $0.29 | 2,602,302.0 | +1.85% |
| 2024-12-31 | $14.68 | $14.46 | $0.215 | 2,084,641.0 | +1.04% |
| 2024-12-30 | $14.62 | $13.93 | $0.69 | 2,880,235.0 | +5.01% |
| 2024-12-27 | $14.03 | $13.72 | $0.305 | 1,777,566.0 | -0.51% |
| 2024-12-26 | $13.89 | $13.65 | $0.24 | 1,726,991.0 | -0.22% |
| 2024-12-24 | $13.90 | $13.39 | $0.51 | 792,708.0 | +2.66% |
| 2024-12-23 | $13.65 | $13.35 | $0.305 | 2,683,261.0 | -1.24% |
| 2024-12-20 | $13.87 | $12.90 | $0.97 | 18,853,475.0 | +4.19% |
| 2024-12-19 | $13.44 | $13.06 | $0.38 | 3,829,629.0 | -0.15% |
| 2024-12-18 | $14.10 | $13.12 | $0.985 | 3,635,393.0 | -5.87% |
| 2024-12-17 | $14.06 | $13.68 | $0.384 | 3,488,535.0 | -1.69% |
| 2024-12-16 | $14.48 | $14.14 | $0.34 | 2,068,161.0 | -2.67% |
| 2024-12-13 | $14.82 | $14.38 | $0.44 | 1,916,354.0 | -1.08% |
| 2024-12-12 | $14.90 | $14.59 | $0.31 | 3,692,178.0 | -0.14% |
| 2024-12-11 | $14.80 | $14.44 | $0.365 | 2,911,034.0 | +1.51% |
| 2024-12-10 | $14.81 | $14.25 | $0.565 | 2,869,913.0 | +1.11% |
| 2024-12-09 | $14.59 | $14.16 | $0.425 | 2,867,756.0 | +1.41% |
Crescent Energy Co-Aktien (CRGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crescent Energy Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crescent Energy Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Crescent Energy Co-Aktien (CRGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $15.53 | $14.70 | $0.83 | 6,085,097.0 | +4.86% |
Crescent Energy Co-Aktien (CRGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.23 | $12.90 | $2.33 | 95,923,998.0 | -2.76% |
| 2024-11 | $15.54 | $12.19 | $3.35 | 42,097,443.0 | +19.63% |
| 2024-10 | $13.56 | $10.66 | $2.90 | 96,838,147.0 | +13.52% |
| 2024-09 | $11.79 | $10.08 | $1.71 | 51,673,114.0 | -8.21% |
| 2024-08 | $12.29 | $9.88 | $2.41 | 52,719,285.0 | -2.45% |
| 2024-07 | $12.64 | $11.31 | $1.33 | 67,380,921.0 | +3.21% |
| 2024-06 | $12.74 | $11.47 | $1.27 | 48,913,265.0 | -5.95% |
| 2024-05 | $12.81 | $10.11 | $2.70 | 57,186,500.0 | +18.42% |
| 2024-04 | $12.16 | $10.55 | $1.61 | 37,403,399.0 | -10.59% |
| 2024-03 | $12.23 | $10.45 | $1.78 | 36,045,254.0 | +6.44% |
| 2024-02 | $11.35 | $10.27 | $1.08 | 16,145,263.0 | +1.18% |
| 2024-01 | $13.31 | $10.57 | $2.74 | 20,431,238.0 | -16.35% |
Crescent Energy Co-Aktien (CRGY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.85 | $10.55 | $3.30 | 24,307,060.0 | +15.88% |
| 2023-11 | $12.67 | $10.33 | $2.34 | 23,237,971.0 | -6.40% |
| 2023-10 | $12.65 | $10.55 | $2.10 | 11,565,749.0 | -3.64% |
| 2023-09 | $14.22 | $11.51 | $2.71 | 30,944,987.0 | -7.26% |
| 2023-08 | $14.03 | $11.36 | $2.67 | 13,083,182.0 | +14.83% |
| 2023-07 | $11.90 | $9.74 | $2.16 | 7,142,136.0 | +13.92% |
| 2023-06 | $10.69 | $9.17 | $1.52 | 10,782,972.0 | +10.73% |
| 2023-05 | $11.80 | $9.26 | $2.54 | 8,370,186.0 | -19.02% |
| 2023-04 | $12.91 | $10.98 | $1.93 | 6,660,471.0 | +2.74% |
| 2023-03 | $12.47 | $9.80 | $2.67 | 11,764,363.0 | -1.99% |
| 2023-02 | $12.20 | $10.73 | $1.47 | 5,791,455.0 | -4.31% |
| 2023-01 | $13.55 | $10.83 | $2.72 | 6,310,767.0 | +0.58% |
0.96%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):