Holen Sie sich die Stockscreener-App
10.72
2.00%
0.21
Handel nachbörslich:
10.72
Crescent Energy Co-Aktien (CRGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-12 | $10.95 | $10.45 | $0.50 | 5,936,253.0 | +2.00% |
| 2025-03-11 | $10.60 | $10.26 | $0.34 | 4,894,813.0 | +2.04% |
| 2025-03-10 | $10.89 | $10.26 | $0.63 | 5,126,913.0 | -3.20% |
| 2025-03-07 | $11.18 | $10.64 | $0.54 | 3,845,765.0 | -1.66% |
| 2025-03-06 | $11.04 | $10.58 | $0.46 | 3,629,271.0 | -1.99% |
| 2025-03-05 | $11.10 | $10.35 | $0.7499 | 5,859,509.0 | -2.21% |
| 2025-03-04 | $11.54 | $11.29 | $0.255 | 1,889,363.0 | -2.25% |
| 2025-03-03 | $12.71 | $11.47 | $1.24 | 5,288,903.0 | -8.48% |
| 2025-02-28 | $12.85 | $12.42 | $0.425 | 4,675,914.0 | -1.25% |
| 2025-02-27 | $13.39 | $12.64 | $0.747 | 5,868,128.0 | -5.12% |
| 2025-02-26 | $13.78 | $13.26 | $0.515 | 3,934,350.0 | -1.61% |
| 2025-02-25 | $14.21 | $13.66 | $0.545 | 3,245,765.0 | -3.59% |
| 2025-02-24 | $14.44 | $14.12 | $0.315 | 2,247,172.0 | -0.42% |
| 2025-02-21 | $15.13 | $14.17 | $0.9599 | 2,781,731.0 | -5.00% |
| 2025-02-20 | $15.24 | $14.85 | $0.40 | 2,036,918.0 | -1.12% |
| 2025-02-19 | $15.58 | $15.10 | $0.48 | 2,101,694.0 | +0.20% |
| 2025-02-18 | $15.49 | $14.61 | $0.88 | 1,894,720.0 | +1.88% |
| 2025-02-14 | $15.00 | $14.57 | $0.43 | 2,003,856.0 | +2.41% |
| 2025-02-13 | $14.57 | $14.29 | $0.28 | 1,350,578.0 | +0.28% |
| 2025-02-12 | $15.04 | $14.42 | $0.62 | 1,951,488.0 | -3.60% |
| 2025-02-11 | $15.51 | $15.01 | $0.505 | 1,890,929.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $12.71 | $10.26 | $2.45 | 42,407,043.0 | -15.06% |
| 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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):