28,805€
1,78%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 28,74 | 28,82 | 28,66 | 28,80 | 0,10% | - |
| 17.06.2025 | 28,50 | 29,61 | 28,27 | 28,77 | 0,86% | - |
| 16.06.2025 | 29,11 | 29,43 | 27,56 | 28,53 | -1,25% | - |
| 13.06.2025 | 27,77 | 29,65 | 27,19 | 28,89 | 6,70% | - |
| 12.06.2025 | 26,91 | 27,18 | 25,70 | 27,07 | -1,19% | - |
| 11.06.2025 | 26,75 | 27,75 | 26,55 | 27,40 | 2,43% | - |
| 10.06.2025 | 25,87 | 27,59 | 25,75 | 26,75 | 3,78% | - |
| 09.06.2025 | 25,04 | 26,06 | 24,99 | 25,77 | 2,81% | - |
| 06.06.2025 | 24,08 | 25,43 | 24,05 | 25,07 | 4,55% | - |
| 05.06.2025 | 24,01 | 24,65 | 23,62 | 23,98 | -0,25% | - |
| 04.06.2025 | 25,09 | 25,36 | 23,94 | 24,04 | -4,17% | 200,00 |
| 03.06.2025 | 23,99 | 25,57 | 23,56 | 25,08 | 4,02% | - |
| 02.06.2025 | 24,15 | 25,27 | 23,90 | 24,11 | -0,02% | - |
| 30.05.2025 | 24,98 | 25,05 | 24,11 | 24,12 | -3,42% | - |
| 29.05.2025 | 26,61 | 26,61 | 24,39 | 24,97 | -1,65% | - |
| 28.05.2025 | 25,48 | 25,96 | 25,16 | 25,39 | -0,39% | 232,00 |
| 27.05.2025 | 24,51 | 25,55 | 24,37 | 25,49 | 1,90% | - |
| 26.05.2025 | 24,67 | 25,61 | 24,58 | 25,02 | 2,73% | - |
| 23.05.2025 | 24,38 | 24,72 | 23,50 | 24,35 | -0,53% | - |
| 22.05.2025 | 24,44 | 24,54 | 23,65 | 24,48 | 0,55% | 100,00 |
| 21.05.2025 | 25,19 | 25,95 | 24,34 | 24,35 | -3,81% | - |
| 20.05.2025 | 25,43 | 25,82 | 25,25 | 25,31 | -1,33% | - |
| 19.05.2025 | 27,02 | 27,12 | 25,44 | 25,65 | -5,09% | - |
| 16.05.2025 | 26,23 | 27,25 | 26,02 | 27,03 | 2,54% | - |
| 15.05.2025 | 27,43 | 27,49 | 26,02 | 26,36 | -5,27% | - |
| 14.05.2025 | 28,33 | 29,05 | 27,46 | 27,82 | -2,09% | - |
| 13.05.2025 | 26,67 | 28,77 | 26,66 | 28,42 | 6,14% | - |
| 12.05.2025 | 25,48 | 28,26 | 25,44 | 26,77 | 9,00% | - |
| 09.05.2025 | 24,39 | 25,58 | 24,28 | 24,56 | 0,66% | - |
| 08.05.2025 | 24,31 | 24,93 | 22,94 | 24,40 | 1,94% | - |
| 07.05.2025 | 24,09 | 24,25 | 23,63 | 23,94 | 0,27% | - |
| 06.05.2025 | 24,19 | 24,73 | 23,83 | 23,87 | -0,87% | 2.337,00 |
| 05.05.2025 | 24,72 | 25,15 | 24,08 | 24,08 | -5,70% | - |
| 02.05.2025 | 25,47 | 25,67 | 24,72 | 25,54 | 6,22% | - |
| 30.04.2025 | 25,32 | 25,36 | 23,81 | 24,04 | -5,11% | - |
| 29.04.2025 | 25,81 | 25,91 | 25,15 | 25,34 | -1,92% | - |
| 28.04.2025 | 25,74 | 26,11 | 25,31 | 25,83 | -0,48% | - |
| 25.04.2025 | 26,01 | 26,33 | 25,47 | 25,96 | 0,37% | - |
| 24.04.2025 | 25,18 | 26,09 | 24,90 | 25,86 | 2,09% | - |
| 23.04.2025 | 26,25 | 26,98 | 25,23 | 25,33 | -1,11% | - |
| 22.04.2025 | 24,60 | 25,94 | 24,60 | 25,62 | 0,53% | - |
| 17.04.2025 | 24,91 | 26,05 | 24,35 | 25,48 | 3,64% | - |
| 16.04.2025 | 22,79 | 25,23 | 22,74 | 24,59 | 5,65% | - |
| 15.04.2025 | 23,53 | 24,18 | 23,23 | 23,27 | -1,25% | - |
| 14.04.2025 | 24,10 | 25,39 | 23,27 | 23,57 | -2,10% | - |
| 11.04.2025 | 23,88 | 24,35 | 22,98 | 24,07 | 1,52% | - |
| 10.04.2025 | 27,41 | 27,50 | 22,81 | 23,71 | -14,40% | - |
| 09.04.2025 | 21,34 | 28,17 | 20,48 | 27,70 | 24,80% | - |
| 08.04.2025 | 23,15 | 24,12 | 21,49 | 22,20 | -2,80% | - |
| 07.04.2025 | 20,62 | 24,25 | 20,19 | 22,84 | 2,98% | - |
| 04.04.2025 | 26,34 | 26,37 | 21,41 | 22,18 | -16,62% | - |
| 03.04.2025 | 30,66 | 30,78 | 26,50 | 26,60 | -17,71% | 90,00 |
| 02.04.2025 | 31,67 | 32,38 | 30,99 | 32,32 | 1,72% | - |
| 01.04.2025 | 32,23 | 32,47 | 31,26 | 31,78 | -1,59% | - |
| 31.03.2025 | 32,18 | 32,67 | 31,71 | 32,29 | -0,74% | - |
| 28.03.2025 | 32,59 | 32,75 | 31,84 | 32,53 | -3,93% | - |
| 27.03.2025 | 33,77 | 33,88 | 32,43 | 33,86 | -0,29% | - |
| 26.03.2025 | 33,62 | 34,45 | 33,58 | 33,96 | -0,89% | 48,00 |
| 25.03.2025 | 33,74 | 34,64 | 33,21 | 34,27 | 3,08% | 125,00 |
| 24.03.2025 | 32,38 | 33,90 | 31,86 | 33,24 | 0,27% | - |
| 21.03.2025 | 32,93 | 33,16 | 31,86 | 33,15 | -0,44% | - |
| 20.03.2025 | 33,30 | 33,35 | 32,75 | 33,30 | 0,00% | 10,00 |
| 19.03.2025 | 31,84 | 33,55 | 31,49 | 33,30 | 6,37% | - |
| 18.03.2025 | 32,02 | 32,92 | 31,18 | 31,30 | -0,79% | - |
| 17.03.2025 | 30,84 | 32,23 | 30,83 | 31,55 | 1,94% | - |
| 14.03.2025 | 30,53 | 30,97 | 29,68 | 30,95 | 2,48% | - |
| 13.03.2025 | 32,09 | 32,25 | 29,82 | 30,20 | -6,15% | - |
| 12.03.2025 | 30,27 | 32,71 | 30,26 | 32,18 | 6,52% | - |
| 11.03.2025 | 29,68 | 30,78 | 29,51 | 30,21 | 0,75% | - |
| 10.03.2025 | 30,73 | 31,37 | 29,27 | 29,99 | -2,98% | - |
| 07.03.2025 | 30,27 | 31,34 | 30,08 | 30,91 | 2,03% | - |
| 06.03.2025 | 30,71 | 30,74 | 29,53 | 30,29 | -1,06% | 45,00 |
| 05.03.2025 | 32,61 | 32,65 | 29,63 | 30,62 | -5,97% | 200,00 |
| 04.03.2025 | 33,53 | 33,63 | 31,84 | 32,56 | -2,86% | - |
| 03.03.2025 | 36,93 | 37,25 | 33,29 | 33,52 | -9,28% | - |
| 28.02.2025 | 36,77 | 37,01 | 36,03 | 36,95 | 0,28% | - |
| 27.02.2025 | 38,15 | 38,64 | 36,82 | 36,85 | -2,94% | - |
| 26.02.2025 | 38,71 | 39,49 | 36,81 | 37,96 | -13,79% | - |
| 25.02.2025 | 47,23 | 47,23 | 38,33 | 44,03 | -6,52% | - |
| 24.02.2025 | 46,88 | 47,47 | 46,78 | 47,10 | 0,48% | - |
| 21.02.2025 | 48,57 | 48,79 | 46,72 | 46,88 | -3,48% | - |
| 20.02.2025 | 48,90 | 49,31 | 48,08 | 48,57 | -0,94% | - |
| 19.02.2025 | 48,75 | 49,87 | 48,73 | 49,03 | 0,71% | - |
| 18.02.2025 | 48,36 | 49,36 | 47,43 | 48,68 | 0,77% | - |
| 17.02.2025 | 47,97 | 48,51 | 47,91 | 48,31 | 0,88% | - |
| 14.02.2025 | 46,94 | 47,90 | 46,78 | 47,89 | 2,20% | - |
| 13.02.2025 | 46,68 | 47,54 | 46,31 | 46,86 | -0,14% | - |
| 12.02.2025 | 49,75 | 49,75 | 46,88 | 46,93 | -5,65% | - |
| 11.02.2025 | 48,98 | 50,45 | 48,91 | 49,74 | 1,41% | 400,00 |
| 10.02.2025 | 46,59 | 49,21 | 46,41 | 49,05 | 5,73% | - |
| 07.02.2025 | 46,42 | 47,01 | 46,15 | 46,39 | 0,23% | - |
| 06.02.2025 | 47,39 | 47,94 | 46,05 | 46,28 | -1,97% | - |
| 05.02.2025 | 48,38 | 48,52 | 47,08 | 47,21 | -2,62% | - |
| 04.02.2025 | 48,20 | 49,06 | 47,32 | 48,48 | 0,08% | - |
| 03.02.2025 | 48,90 | 49,66 | 48,15 | 48,44 | -1,00% | 17,00 |
| 31.01.2025 | 49,77 | 49,87 | 48,29 | 48,93 | -1,30% | - |
| 30.01.2025 | 49,95 | 50,38 | 49,36 | 49,58 | -0,58% | - |
| 29.01.2025 | 49,10 | 49,89 | 48,55 | 49,87 | 1,42% | - |
| 28.01.2025 | 48,51 | 49,70 | 48,46 | 49,17 | 1,63% | - |
| 27.01.2025 | 48,64 | 49,68 | 48,04 | 48,38 | -0,81% | - |