27,300$
-1,66%
Echtzeit-Aktienkurs CIVITAS RES INC DL-,001
Bid:
Ask:
Aktienkurse zur CIVITAS RES INC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 28,83 | 29,20 | 27,32 | 27,38 | -1,37% | 22.356.445,00 |
| 28.01.2026 | 28,40 | 28,59 | 27,24 | 27,76 | -0,72% | 1.506.309,00 |
| 27.01.2026 | 27,85 | 28,37 | 27,40 | 27,96 | 0,65% | 2.166.933,00 |
| 26.01.2026 | 27,52 | 28,23 | 26,64 | 27,78 | 2,70% | 1.222.000,00 |
| 23.01.2026 | 27,62 | 28,41 | 26,71 | 27,05 | -0,73% | 1.692.614,00 |
| 22.01.2026 | 26,92 | 27,40 | 26,72 | 27,25 | 0,11% | 1.320.098,00 |
| 21.01.2026 | 27,00 | 28,07 | 26,73 | 27,22 | 2,79% | 1.238.063,00 |
| 20.01.2026 | 26,43 | 26,97 | 26,22 | 26,48 | 0,38% | 1.167.646,00 |
| 16.01.2026 | 26,60 | 26,67 | 26,13 | 26,38 | -0,64% | 902.341,00 |
| 15.01.2026 | 26,50 | 26,85 | 25,83 | 26,55 | -1,78% | 1.146.193,00 |
| 14.01.2026 | 26,70 | 27,94 | 26,55 | 27,03 | 2,50% | 1.981.700,00 |
| 13.01.2026 | 26,28 | 27,10 | 26,16 | 26,37 | 2,09% | 1.419.225,00 |
| 12.01.2026 | 25,87 | 26,38 | 25,60 | 25,83 | 0,19% | 918.597,00 |
| 09.01.2026 | 26,71 | 26,71 | 25,40 | 25,78 | -2,05% | 1.781.567,00 |
| 08.01.2026 | 25,79 | 26,75 | 25,38 | 26,32 | 2,89% | 1.644.654,00 |
| 07.01.2026 | 26,63 | 26,73 | 25,41 | 25,58 | -4,19% | 1.336.700,00 |
| 06.01.2026 | 27,18 | 27,50 | 26,56 | 26,70 | -0,96% | 1.562.442,00 |
| 05.01.2026 | 28,40 | 28,58 | 26,07 | 26,96 | -2,99% | 1.275.312,00 |
| 02.01.2026 | 26,98 | 27,85 | 26,75 | 27,79 | 2,58% | 860.170,00 |
| 31.12.2025 | 27,39 | 27,39 | 26,85 | 27,09 | -0,59% | 844.128,00 |
| 30.12.2025 | 27,30 | 27,72 | 27,24 | 27,25 | 0,26% | 1.143.822,00 |
| 29.12.2025 | 27,27 | 27,31 | 26,92 | 27,18 | 1,04% | 1.161.298,00 |
| 26.12.2025 | 27,00 | 27,17 | 26,51 | 26,90 | -0,77% | 731.225,00 |
| 24.12.2025 | 27,26 | 27,27 | 26,97 | 27,11 | -0,29% | 465.843,00 |
| 23.12.2025 | 27,66 | 27,68 | 26,70 | 27,19 | -1,13% | 945.688,00 |
| 22.12.2025 | 27,59 | 28,28 | 27,40 | 27,50 | 1,48% | 1.282.820,00 |
| 19.12.2025 | 27,06 | 27,57 | 27,06 | 27,10 | 0,41% | 3.975.811,00 |
| 18.12.2025 | 28,40 | 28,40 | 26,95 | 26,99 | -5,33% | 1.684.940,00 |
| 17.12.2025 | 27,26 | 28,56 | 27,14 | 28,51 | 6,38% | 1.515.477,00 |
| 16.12.2025 | 27,57 | 27,65 | 26,41 | 26,80 | -4,11% | 1.760.602,00 |
| 15.12.2025 | 29,00 | 29,01 | 27,64 | 27,95 | -4,71% | 1.533.337,00 |
| 12.12.2025 | 30,08 | 30,17 | 29,23 | 29,33 | -1,38% | 1.081.803,00 |
| 11.12.2025 | 29,85 | 30,23 | 29,52 | 29,74 | -2,01% | 1.362.471,00 |
| 10.12.2025 | 29,64 | 30,48 | 29,04 | 30,35 | 1,74% | 2.228.118,00 |
| 09.12.2025 | 29,46 | 30,01 | 29,34 | 29,83 | 1,12% | 905.939,00 |
| 08.12.2025 | 29,88 | 30,47 | 29,44 | 29,50 | -2,93% | 1.247.347,00 |
| 05.12.2025 | 30,25 | 31,40 | 30,21 | 30,39 | -0,23% | 1.420.914,00 |
| 04.12.2025 | 30,69 | 31,08 | 30,14 | 30,46 | 0,23% | 1.417.638,00 |
| 03.12.2025 | 29,62 | 30,51 | 29,50 | 30,39 | 3,76% | 1.146.448,00 |
| 02.12.2025 | 29,35 | 29,57 | 28,98 | 29,29 | -1,38% | 994.749,00 |
| 01.12.2025 | 29,15 | 29,99 | 28,87 | 29,70 | 1,12% | 1.173.771,00 |
| 28.11.2025 | 28,48 | 29,39 | 28,35 | 29,37 | 3,23% | 649.517,00 |
| 26.11.2025 | 28,06 | 28,98 | 28,06 | 28,45 | 1,57% | 1.097.095,00 |
| 25.11.2025 | 27,66 | 28,01 | 27,27 | 28,01 | -0,04% | 783.975,00 |
| 24.11.2025 | 27,12 | 28,10 | 26,70 | 28,02 | 2,23% | 1.238.036,00 |
| 21.11.2025 | 27,53 | 27,72 | 26,79 | 27,41 | -0,51% | 1.563.393,00 |
| 20.11.2025 | 28,70 | 29,28 | 27,45 | 27,55 | -3,06% | 2.046.943,00 |
| 19.11.2025 | 28,05 | 28,68 | 27,51 | 28,42 | -1,04% | 1.180.356,00 |
| 18.11.2025 | 26,81 | 28,95 | 26,69 | 28,72 | 3,64% | 1.982.333,00 |
| 17.11.2025 | 28,46 | 28,57 | 27,52 | 27,71 | -2,53% | 1.390.514,00 |
| 14.11.2025 | 28,32 | 28,43 | 27,46 | 28,43 | -0,04% | 1.983.660,00 |
| 13.11.2025 | 27,93 | 29,40 | 27,93 | 28,44 | 2,01% | 2.135.463,00 |
| 12.11.2025 | 29,09 | 29,35 | 27,75 | 27,88 | -3,23% | 1.729.155,00 |
| 11.11.2025 | 27,85 | 29,09 | 27,70 | 28,81 | 4,92% | 1.897.977,00 |
| 10.11.2025 | 27,63 | 27,83 | 26,75 | 27,46 | 0,66% | 1.713.127,00 |
| 07.11.2025 | 27,00 | 28,00 | 26,55 | 27,28 | 3,53% | 2.739.126,00 |
| 06.11.2025 | 26,34 | 26,84 | 25,98 | 26,35 | 2,09% | 2.671.345,00 |
| 05.11.2025 | 27,00 | 27,73 | 25,77 | 25,81 | -4,37% | 4.503.187,00 |
| 04.11.2025 | 27,16 | 27,70 | 26,55 | 26,99 | -4,29% | 3.061.682,00 |
| 03.11.2025 | 29,21 | 29,25 | 27,68 | 28,20 | -2,19% | 4.580.725,00 |
| 31.10.2025 | 28,86 | 29,23 | 28,48 | 28,83 | 0,38% | 1.089.005,00 |
| 30.10.2025 | 28,39 | 29,29 | 28,25 | 28,72 | -0,14% | 1.378.228,00 |
| 29.10.2025 | 28,25 | 29,15 | 28,25 | 28,76 | 1,88% | 1.563.492,00 |
| 28.10.2025 | 28,24 | 28,64 | 27,85 | 28,23 | -1,22% | 1.451.272,00 |
| 27.10.2025 | 29,04 | 29,48 | 28,53 | 28,58 | 0,14% | 1.180.681,00 |
| 24.10.2025 | 29,29 | 29,46 | 28,51 | 28,54 | -2,09% | 1.085.550,00 |
| 23.10.2025 | 28,65 | 29,22 | 28,38 | 29,15 | 6,35% | 2.461.804,00 |
| 22.10.2025 | 27,63 | 27,79 | 26,76 | 27,41 | -0,04% | 2.383.971,00 |
| 21.10.2025 | 27,32 | 27,89 | 27,04 | 27,42 | 0,59% | 1.986.021,00 |
| 20.10.2025 | 27,77 | 28,25 | 27,07 | 27,26 | -1,45% | 2.483.352,00 |
| 17.10.2025 | 28,01 | 28,02 | 27,37 | 27,66 | -1,14% | 1.941.932,00 |
| 16.10.2025 | 28,75 | 29,03 | 27,63 | 27,98 | -1,89% | 2.132.268,00 |
| 15.10.2025 | 29,18 | 29,18 | 28,41 | 28,52 | -1,35% | 1.788.470,00 |
| 14.10.2025 | 29,70 | 30,23 | 28,90 | 28,91 | -5,92% | 2.113.834,00 |
| 13.10.2025 | 29,82 | 31,22 | 29,60 | 30,73 | 4,24% | 2.561.598,00 |
| 10.10.2025 | 32,22 | 32,36 | 29,42 | 29,48 | -10,50% | 2.999.004,00 |
| 09.10.2025 | 34,55 | 34,71 | 31,95 | 32,94 | -4,52% | 3.830.240,00 |
| 08.10.2025 | 33,92 | 34,51 | 33,21 | 34,50 | 1,29% | 1.533.903,00 |
| 07.10.2025 | 34,31 | 34,38 | 32,93 | 34,06 | -0,73% | 2.491.443,00 |
| 06.10.2025 | 35,00 | 35,16 | 34,08 | 34,31 | -1,45% | 2.268.094,00 |
| 03.10.2025 | 34,19 | 34,91 | 33,76 | 34,82 | 3,37% | 147.033,00 |
| 02.10.2025 | 34,80 | 35,47 | 33,54 | 33,68 | -4,97% | 2.747.837,00 |
| 01.10.2025 | 32,12 | 35,56 | 31,92 | 35,44 | 9,05% | 5.307.626,00 |
| 30.09.2025 | 31,31 | 34,43 | 30,51 | 32,50 | 1,91% | 5.977.200,00 |
| 29.09.2025 | 32,80 | 32,86 | 31,63 | 31,89 | -4,21% | 2.087.246,00 |
| 26.09.2025 | 32,55 | 33,92 | 32,55 | 33,29 | 1,06% | 2.057.629,00 |
| 25.09.2025 | 32,80 | 33,44 | 32,60 | 32,94 | -1,11% | 1.554.491,00 |
| 24.09.2025 | 34,00 | 34,38 | 33,16 | 33,31 | 0,24% | 2.451.780,00 |
| 23.09.2025 | 32,90 | 34,90 | 32,86 | 33,23 | 1,93% | 2.958.680,00 |
| 22.09.2025 | 30,81 | 32,60 | 30,70 | 32,60 | 5,84% | 3.271.945,00 |
| 19.09.2025 | 31,81 | 31,81 | 30,46 | 30,80 | -3,48% | 5.382.514,00 |
| 18.09.2025 | 32,74 | 32,74 | 31,34 | 31,91 | -1,05% | 2.276.986,00 |
| 17.09.2025 | 33,14 | 33,62 | 32,13 | 32,25 | -3,90% | 2.124.758,00 |
| 16.09.2025 | 32,77 | 33,69 | 32,68 | 33,56 | 3,61% | 1.907.049,00 |
| 15.09.2025 | 32,59 | 32,90 | 32,12 | 32,39 | -0,71% | 2.114.633,00 |
| 12.09.2025 | 33,09 | 33,60 | 32,61 | 32,62 | -0,70% | 1.601.013,00 |
| 11.09.2025 | 32,87 | 33,03 | 32,55 | 32,85 | -2,81% | 2.242.056,00 |
| 10.09.2025 | 32,79 | 33,91 | 32,50 | 33,80 | 3,94% | 3.073.809,00 |
| 09.09.2025 | 34,09 | 34,35 | 32,44 | 32,52 | -2,98% | 2.976.297,00 |
| 08.09.2025 | 34,54 | 34,81 | 33,12 | 33,52 | -2,53% | 3.408.666,00 |