Holen Sie sich die Stockscreener-App
9.54
0.73%
-0.07
Vorhandelsmarkt:
9.65
0.11
+1.15%
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $9.65 | $9.47 | $0.1753 | 3,720,010.0 | -0.73% |
| 2025-08-28 | $9.62 | $9.14 | $0.48 | 5,824,334.0 | +3.33% |
| 2025-08-27 | $9.62 | $8.99 | $0.63 | 12,249,095.0 | +3.10% |
| 2025-08-26 | $9.52 | $9.01 | $0.505 | 8,436,695.0 | -5.40% |
| 2025-08-25 | $9.61 | $8.82 | $0.79 | 14,611,697.0 | -4.07% |
| 2025-08-22 | $9.99 | $9.36 | $0.63 | 2,680,882.0 | +5.97% |
| 2025-08-21 | $9.51 | $9.14 | $0.365 | 1,861,622.0 | +1.08% |
| 2025-08-20 | $9.39 | $9.12 | $0.265 | 2,725,446.0 | +0.65% |
| 2025-08-19 | $9.48 | $9.16 | $0.315 | 2,120,430.0 | -1.07% |
| 2025-08-18 | $9.41 | $9.14 | $0.275 | 1,407,194.0 | -1.06% |
| 2025-08-15 | $9.70 | $9.38 | $0.3141 | 2,184,207.0 | -2.38% |
| 2025-08-14 | $9.66 | $9.30 | $0.36 | 1,888,883.0 | +0.94% |
| 2025-08-13 | $9.57 | $9.26 | $0.315 | 1,730,703.0 | +2.36% |
| 2025-08-12 | $9.37 | $9.01 | $0.36 | 2,286,272.0 | +3.89% |
| 2025-08-11 | $9.46 | $8.92 | $0.54 | 3,001,664.0 | -2.60% |
| 2025-08-08 | $9.45 | $9.07 | $0.37 | 2,305,735.0 | +0.33% |
| 2025-08-07 | $9.57 | $9.15 | $0.42 | 4,489,514.0 | -0.33% |
| 2025-08-06 | $9.76 | $9.21 | $0.545 | 5,797,233.0 | -1.39% |
| 2025-08-05 | $9.52 | $9.01 | $0.505 | 6,817,584.0 | +5.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.99 | $8.73 | $1.26 | 97,928,586.0 | +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% |
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% |
0.31%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):