Holen Sie sich die Stockscreener-App
8.25
6.45%
0.50
Handel nachbörslich:
8.30
0.05
+0.61%
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $8.45 | $7.76 | $0.6863 | 10,560,555.0 | +6.45% |
| 2026-01-07 | $8.04 | $7.68 | $0.358 | 6,842,253.0 | -3.49% |
| 2026-01-06 | $8.29 | $7.99 | $0.2982 | 5,329,219.0 | -2.55% |
| 2026-01-05 | $8.86 | $7.88 | $0.98 | 8,081,903.0 | -3.17% |
| 2026-01-02 | $8.53 | $8.24 | $0.29 | 5,058,922.0 | +1.43% |
| 2025-12-31 | $8.44 | $8.28 | $0.16 | 3,859,864.0 | -0.36% |
| 2025-12-30 | $8.55 | $8.37 | $0.185 | 5,576,986.0 | +0.96% |
| 2025-12-29 | $8.44 | $8.30 | $0.14 | 3,996,522.0 | +1.09% |
| 2025-12-26 | $8.37 | $8.17 | $0.1987 | 2,902,853.0 | -0.96% |
| 2025-12-24 | $8.34 | $8.15 | $0.185 | 2,777,288.0 | +0.36% |
| 2025-12-23 | $8.37 | $8.15 | $0.22 | 4,263,137.0 | +0.73% |
| 2025-12-22 | $8.47 | $8.21 | $0.255 | 5,551,836.0 | +2.36% |
| 2025-12-19 | $8.22 | $8.03 | $0.19 | 10,539,430.0 | -0.12% |
| 2025-12-18 | $8.48 | $8.05 | $0.43 | 6,830,552.0 | -5.18% |
| 2025-12-17 | $8.62 | $8.20 | $0.4178 | 8,348,827.0 | +2.91% |
| 2025-12-16 | $8.64 | $8.24 | $0.40 | 9,993,180.0 | -7.40% |
| 2025-12-15 | $9.47 | $8.90 | $0.57 | 6,010,477.0 | -5.11% |
| 2025-12-12 | $9.71 | $9.38 | $0.335 | 10,918,630.0 | -1.05% |
| 2025-12-11 | $9.66 | $9.35 | $0.315 | 3,681,262.0 | -2.66% |
| 2025-12-10 | $9.82 | $9.40 | $0.415 | 7,103,827.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $8.86 | $7.68 | $1.18 | 46,433,407.0 | -1.67% |
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% |
7.66%
2.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):