Holen Sie sich die Stockscreener-App
9.59
1.91%
0.18
Vorhandelsmarkt:
9.86
0.27
+2.82%
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-08 | $9.76 | $9.45 | $0.31 | 7,837,045.0 | +1.91% |
| 2026-07-07 | $9.53 | $9.20 | $0.335 | 6,290,694.0 | +2.95% |
| 2026-07-06 | $9.34 | $9.14 | $0.20 | 5,150,475.0 | -2.14% |
| 2026-07-02 | $9.73 | $9.34 | $0.395 | 6,255,854.0 | -1.37% |
| 2026-07-01 | $9.94 | $9.43 | $0.51 | 7,012,021.0 | -3.56% |
| 2026-06-30 | $10.16 | $9.80 | $0.365 | 5,090,667.0 | -1.80% |
| 2026-06-29 | $10.21 | $9.98 | $0.23 | 5,690,462.0 | -1.19% |
| 2026-06-26 | $10.21 | $9.90 | $0.31 | 13,361,319.0 | +0.20% |
| 2026-06-25 | $10.26 | $10.04 | $0.215 | 4,718,831.0 | -0.69% |
| 2026-06-24 | $10.28 | $10.01 | $0.266 | 5,778,257.0 | -3.33% |
| 2026-06-23 | $10.63 | $10.36 | $0.2699 | 6,257,086.0 | +0.00% |
| 2026-06-22 | $10.59 | $10.32 | $0.2649 | 8,039,346.0 | +0.77% |
| 2026-06-18 | $10.68 | $10.25 | $0.4323 | 10,208,655.0 | -3.15% |
| 2026-06-17 | $11.10 | $10.75 | $0.349 | 6,507,650.0 | -0.37% |
| 2026-06-16 | $10.97 | $10.72 | $0.2574 | 5,676,854.0 | -1.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.94 | $9.14 | $0.80 | 40,383,134.0 | -2.34% |
| 2026-06 | $12.46 | $9.80 | $2.66 | 130,197,607.0 | -15.05% |
| 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% |
0.60%
2.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):