Holen Sie sich die Stockscreener-App
10.85
1.68%
-0.175
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $10.97 | $10.72 | $0.2574 | 1,772,098.0 | -1.67% |
| 2026-06-15 | $11.30 | $10.80 | $0.4962 | 5,225,772.0 | -4.84% |
| 2026-06-12 | $11.76 | $11.25 | $0.51 | 6,080,823.0 | +0.87% |
| 2026-06-11 | $12.00 | $11.39 | $0.61 | 4,326,438.0 | -1.96% |
| 2026-06-10 | $11.90 | $11.39 | $0.51 | 6,147,994.0 | +2.36% |
| 2026-06-09 | $11.77 | $11.19 | $0.575 | 5,029,223.0 | -2.80% |
| 2026-06-08 | $11.87 | $11.60 | $0.275 | 4,684,186.0 | +1.99% |
| 2026-06-05 | $12.15 | $11.53 | $0.625 | 4,403,591.0 | -5.41% |
| 2026-06-04 | $12.24 | $11.98 | $0.26 | 3,446,021.0 | +0.00% |
| 2026-06-03 | $12.46 | $11.98 | $0.48 | 7,184,863.0 | +1.75% |
| 2026-06-02 | $12.14 | $11.94 | $0.205 | 5,804,777.0 | -0.91% |
| 2026-06-01 | $12.30 | $11.80 | $0.4991 | 6,534,792.0 | +4.67% |
| 2026-05-29 | $11.82 | $11.38 | $0.435 | 7,560,161.0 | -2.20% |
| 2026-05-28 | $12.09 | $11.77 | $0.325 | 4,136,885.0 | +0.17% |
| 2026-05-27 | $12.20 | $11.77 | $0.43 | 7,405,448.0 | -5.07% |
| 2026-05-26 | $13.18 | $12.43 | $0.745 | 6,016,207.0 | -5.83% |
| 2026-05-22 | $13.36 | $12.92 | $0.439 | 6,512,274.0 | +0.76% |
| 2026-05-21 | $13.83 | $13.05 | $0.78 | 6,892,412.0 | -3.25% |
| 2026-05-20 | $13.93 | $13.31 | $0.62 | 8,548,917.0 | -1.31% |
| 2026-05-19 | $13.84 | $13.40 | $0.435 | 6,483,125.0 | +1.86% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $12.46 | $10.72 | $1.74 | 60,640,578.0 | -6.27% |
| 2026-05 | $14.29 | $11.38 | $2.90 | 155,757,126.0 | -14.05% |
| 2026-04 | $13.95 | $11.37 | $2.58 | 144,234,588.0 | -0.37% |
| 2026-03 | $14.02 | $10.60 | $3.42 | 249,746,031.0 | +15.78% |
| 2026-02 | $11.69 | $9.15 | $2.54 | 111,282,855.0 | +19.34% |
| 2026-01 | $9.90 | $7.68 | $2.22 | 125,286,061.0 | +16.45% |
Crescent Energy Co-Aktien (CRGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.22 | $8.03 | $2.20 | 112,071,335.0 | -10.71% |
| 2025-11 | $9.81 | $7.99 | $1.82 | 123,140,460.0 | +11.86% |
| 2025-10 | $9.42 | $7.93 | $1.49 | 100,434,883.0 | -5.49% |
| 2025-09 | $9.97 | $8.22 | $1.75 | 123,308,318.0 | -6.50% |
| 2025-08 | $9.99 | $8.73 | $1.26 | 94,208,576.0 | +3.25% |
| 2025-07 | $9.69 | $8.04 | $1.65 | 58,762,627.0 | +7.44% |
| 2025-06 | $10.00 | $8.38 | $1.62 | 71,586,382.0 | +2.50% |
| 2025-05 | $9.64 | $7.71 | $1.94 | 78,728,909.0 | +1.33% |
| 2025-04 | $11.22 | $6.83 | $4.39 | 88,604,621.0 | -26.33% |
| 2025-03 | $12.71 | $10.26 | $2.45 | 88,579,944.0 | -10.94% |
| 2025-02 | $15.58 | $12.42 | $3.16 | 49,796,540.0 | -16.20% |
| 2025-01 | $16.94 | $14.70 | $2.24 | 44,262,381.0 | +3.08% |
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% |
0.65%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):