29,340$
-1,34%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 34,57 | 35,72 | 33,84 | 34,39 | -3,04% | 3.274.668,00 |
| 04.09.2025 | 34,61 | 35,86 | 34,33 | 35,47 | 2,19% | 3.982.546,00 |
| 03.09.2025 | 36,33 | 36,60 | 34,36 | 34,71 | -7,12% | 4.857.058,00 |
| 02.09.2025 | 36,60 | 37,45 | 35,81 | 37,37 | 1,60% | 2.280.914,00 |
| 29.08.2025 | 36,20 | 37,26 | 36,20 | 36,78 | 1,43% | 2.448.264,00 |
| 28.08.2025 | 35,91 | 36,52 | 35,38 | 36,26 | 0,83% | 2.257.238,00 |
| 27.08.2025 | 34,29 | 36,61 | 34,29 | 35,96 | 3,93% | 2.479.960,00 |
| 26.08.2025 | 34,04 | 34,74 | 34,00 | 34,60 | 0,32% | 1.781.099,00 |
| 25.08.2025 | 33,11 | 34,54 | 32,96 | 34,49 | 3,05% | 2.558.721,00 |
| 22.08.2025 | 32,37 | 34,40 | 32,37 | 33,47 | 3,72% | 2.676.894,00 |
| 21.08.2025 | 32,49 | 32,64 | 31,53 | 32,27 | -1,77% | 3.006.783,00 |
| 20.08.2025 | 33,83 | 34,11 | 32,54 | 32,85 | -2,44% | 4.154.025,00 |
| 19.08.2025 | 33,60 | 34,49 | 33,28 | 33,67 | 0,51% | 3.840.563,00 |
| 18.08.2025 | 32,80 | 33,69 | 32,57 | 33,50 | 0,93% | 2.592.977,00 |
| 15.08.2025 | 33,60 | 34,10 | 33,16 | 33,19 | -1,98% | 4.344.066,00 |
| 14.08.2025 | 32,92 | 34,05 | 32,58 | 33,86 | 2,05% | 3.021.490,00 |
| 13.08.2025 | 31,44 | 33,20 | 31,33 | 33,18 | 4,97% | 3.347.267,00 |
| 12.08.2025 | 31,26 | 32,37 | 31,00 | 31,61 | 2,80% | 2.724.027,00 |
| 11.08.2025 | 30,65 | 31,05 | 30,37 | 30,75 | 1,59% | 2.331.013,00 |
| 08.08.2025 | 30,18 | 30,97 | 29,72 | 30,27 | 0,60% | 2.782.934,00 |
| 07.08.2025 | 31,00 | 32,83 | 29,40 | 30,09 | 8,04% | 5.986.012,00 |
| 06.08.2025 | 29,02 | 29,49 | 27,68 | 27,85 | -2,38% | 3.227.679,00 |
| 05.08.2025 | 28,84 | 29,08 | 28,17 | 28,53 | -0,49% | 3.639.992,00 |
| 04.08.2025 | 28,69 | 29,16 | 28,47 | 28,67 | -0,21% | 1.676.755,00 |
| 01.08.2025 | 29,98 | 30,18 | 28,62 | 28,73 | -5,37% | 1.776.736,00 |
| 31.07.2025 | 30,66 | 31,45 | 30,20 | 30,36 | -3,16% | 2.090.871,00 |
| 30.07.2025 | 32,46 | 32,74 | 30,89 | 31,35 | -4,10% | 1.747.784,00 |
| 29.07.2025 | 32,65 | 33,12 | 31,86 | 32,69 | -0,58% | 1.410.015,00 |
| 28.07.2025 | 31,69 | 33,00 | 31,53 | 32,88 | 5,72% | 1.639.991,00 |
| 25.07.2025 | 31,58 | 31,86 | 31,01 | 31,10 | -1,30% | 1.181.613,00 |
| 24.07.2025 | 30,77 | 32,36 | 30,58 | 31,51 | 1,78% | 1.703.970,00 |