Holen Sie sich die Stockscreener-App
9.16
0.44%
0.04
Vorhandelsmarkt:
9.15
-0.010
-0.11%
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-08 | $9.19 | $8.97 | $0.22 | 2,613,915.0 | +0.44% |
| 2025-10-07 | $9.16 | $8.88 | $0.2748 | 3,873,517.0 | -0.55% |
| 2025-10-06 | $9.40 | $9.11 | $0.29 | 3,033,016.0 | +1.44% |
| 2025-10-03 | $9.16 | $8.72 | $0.435 | 4,990,938.0 | +4.15% |
| 2025-10-02 | $9.02 | $8.63 | $0.385 | 3,555,711.0 | -3.66% |
| 2025-10-01 | $9.09 | $8.80 | $0.29 | 3,375,959.0 | +1.01% |
| 2025-09-30 | $8.96 | $8.69 | $0.275 | 5,737,198.0 | -1.55% |
| 2025-09-29 | $9.65 | $9.06 | $0.59 | 5,819,964.0 | -7.27% |
| 2025-09-26 | $9.97 | $9.45 | $0.52 | 6,178,080.0 | +3.28% |
| 2025-09-25 | $9.69 | $9.31 | $0.38 | 6,534,812.0 | -1.25% |
| 2025-09-24 | $9.78 | $9.23 | $0.545 | 6,659,901.0 | +5.39% |
| 2025-09-23 | $9.24 | $8.60 | $0.64 | 6,439,637.0 | +6.94% |
| 2025-09-22 | $8.56 | $8.28 | $0.28 | 4,267,922.0 | +1.07% |
| 2025-09-19 | $8.74 | $8.35 | $0.39 | 11,276,161.0 | -4.21% |
| 2025-09-18 | $8.84 | $8.63 | $0.21 | 4,134,677.0 | +0.23% |
| 2025-09-17 | $9.10 | $8.66 | $0.435 | 4,193,853.0 | +0.00% |
| 2025-09-16 | $8.81 | $8.51 | $0.2955 | 4,333,898.0 | +4.04% |
| 2025-09-15 | $8.74 | $8.42 | $0.32 | 4,169,817.0 | -2.88% |
| 2025-09-12 | $8.93 | $8.62 | $0.31 | 3,920,929.0 | -1.48% |
| 2025-09-11 | $8.81 | $8.48 | $0.33 | 5,004,384.0 | +1.15% |
| 2025-09-10 | $8.73 | $8.24 | $0.49 | 9,254,359.0 | +5.84% |
| 2025-09-09 | $8.60 | $8.22 | $0.38 | 4,424,804.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.40 | $8.63 | $0.765 | 24,056,971.0 | +2.69% |
| 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% |
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% |
0.70%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):