Holen Sie sich die Stockscreener-App
14.80
1.23%
0.175
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-07 | $14.86 | $14.67 | $0.19 | 218,833.0 | +1.33% |
| 2025-02-06 | $15.18 | $14.49 | $0.684 | 3,294,494.0 | -3.05% |
| 2025-02-05 | $15.32 | $15.05 | $0.275 | 1,589,768.0 | -0.98% |
| 2025-02-04 | $15.33 | $14.80 | $0.53 | 2,173,006.0 | +1.40% |
| 2025-02-03 | $15.24 | $14.73 | $0.51 | 1,952,842.0 | -0.20% |
| 2025-01-31 | $15.53 | $14.82 | $0.71 | 1,842,531.0 | -2.52% |
| 2025-01-30 | $15.73 | $15.38 | $0.355 | 1,647,394.0 | -1.21% |
| 2025-01-29 | $15.79 | $15.44 | $0.35 | 1,847,747.0 | +0.06% |
| 2025-01-28 | $16.02 | $15.31 | $0.71 | 2,317,113.0 | -1.20% |
| 2025-01-27 | $16.09 | $15.48 | $0.615 | 2,590,921.0 | -1.06% |
| 2025-01-24 | $16.49 | $15.93 | $0.56 | 1,852,821.0 | -2.14% |
| 2025-01-23 | $16.55 | $16.11 | $0.435 | 1,478,819.0 | +1.11% |
| 2025-01-22 | $16.43 | $16.01 | $0.425 | 2,198,483.0 | -0.62% |
| 2025-01-21 | $16.56 | $16.05 | $0.5051 | 1,952,177.0 | -2.17% |
| 2025-01-17 | $16.85 | $16.38 | $0.4694 | 1,932,738.0 | -0.72% |
| 2025-01-16 | $16.89 | $16.55 | $0.335 | 2,174,462.0 | +0.36% |
| 2025-01-15 | $16.94 | $16.63 | $0.3098 | 1,977,323.0 | +0.54% |
| 2025-01-14 | $16.67 | $16.29 | $0.3825 | 3,043,080.0 | +1.10% |
| 2025-01-13 | $16.56 | $15.89 | $0.67 | 3,367,135.0 | +3.47% |
| 2025-01-10 | $16.24 | $15.84 | $0.405 | 2,592,711.0 | +0.83% |
| 2025-01-08 | $15.77 | $15.43 | $0.335 | 1,968,628.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $15.33 | $14.49 | $0.835 | 9,228,943.0 | -1.56% |
| 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% |
1.30%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):