22,875€
-1,55%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 23,57 | 24,40 | 22,81 | 22,88 | -1,55% | 1.732,00 |
| 28.01.2026 | 23,28 | 23,87 | 22,89 | 23,24 | 0,65% | 1.414,00 |
| 27.01.2026 | 23,41 | 23,73 | 22,91 | 23,09 | -1,35% | 445,00 |
| 26.01.2026 | 22,84 | 23,76 | 22,43 | 23,40 | 2,14% | 4.664,00 |
| 23.01.2026 | 23,22 | 24,21 | 22,61 | 22,91 | -1,21% | 3.022,00 |
| 22.01.2026 | 23,31 | 23,38 | 22,74 | 23,19 | -0,51% | 148,00 |
| 21.01.2026 | 22,61 | 23,93 | 22,56 | 23,31 | 3,21% | 1.081,00 |
| 20.01.2026 | 22,60 | 22,99 | 22,16 | 22,59 | -0,31% | 2.328,00 |
| 19.01.2026 | 22,67 | 22,71 | 22,65 | 22,66 | -0,37% | 2.802,00 |
| 16.01.2026 | 22,89 | 23,13 | 22,53 | 22,74 | -0,66% | 737,00 |
| 15.01.2026 | 23,25 | 23,31 | 22,29 | 22,89 | -1,44% | 2.168,00 |
| 14.01.2026 | 22,65 | 24,01 | 22,64 | 23,23 | 2,49% | 953,00 |
| 13.01.2026 | 22,17 | 23,25 | 22,16 | 22,66 | 2,28% | 2.464,00 |
| 12.01.2026 | 22,21 | 22,61 | 21,92 | 22,16 | 0,02% | 378,00 |
| 09.01.2026 | 22,64 | 22,98 | 21,86 | 22,15 | -1,93% | 1.094,00 |
| 08.01.2026 | 21,83 | 22,96 | 21,76 | 22,59 | 3,03% | 1.704,00 |
| 07.01.2026 | 22,86 | 23,02 | 21,75 | 21,92 | -4,09% | 1.892,00 |
| 06.01.2026 | 23,01 | 23,53 | 22,73 | 22,86 | -0,63% | 641,00 |
| 05.01.2026 | 24,35 | 24,79 | 22,30 | 23,00 | -2,99% | 2.186,00 |
| 02.01.2026 | 23,19 | 23,89 | 22,80 | 23,71 | 2,53% | 570,00 |
| 30.12.2025 | 23,07 | 23,43 | 22,68 | 23,13 | 0,09% | 708,00 |
| 29.12.2025 | 22,80 | 23,18 | 22,73 | 23,11 | 0,22% | 7.725,00 |
| 23.12.2025 | 23,37 | 23,51 | 22,69 | 23,06 | -1,43% | 1.870,00 |
| 22.12.2025 | 23,14 | 24,04 | 22,93 | 23,39 | 0,95% | 1.158,00 |
| 19.12.2025 | 23,07 | 23,53 | 23,05 | 23,17 | 0,83% | 1.868,00 |
| 18.12.2025 | 24,32 | 24,45 | 22,98 | 22,98 | -5,61% | 2.156,00 |
| 17.12.2025 | 23,08 | 24,38 | 22,91 | 24,35 | 6,85% | 361,00 |
| 16.12.2025 | 23,73 | 23,74 | 22,43 | 22,79 | -4,22% | 1.192,00 |
| 15.12.2025 | 24,65 | 24,97 | 23,56 | 23,79 | -4,82% | 1.025,00 |
| 12.12.2025 | 25,32 | 25,65 | 24,91 | 25,00 | -1,61% | 565,00 |
| 11.12.2025 | 25,71 | 26,04 | 25,13 | 25,41 | -2,14% | 279,00 |
| 10.12.2025 | 25,65 | 26,06 | 24,93 | 25,96 | 1,19% | 150,00 |
| 09.12.2025 | 25,34 | 25,80 | 25,22 | 25,66 | 1,06% | 95,00 |
| 08.12.2025 | 26,11 | 26,27 | 25,30 | 25,39 | -2,83% | 183,00 |
| 05.12.2025 | 26,10 | 26,93 | 25,86 | 26,13 | -0,13% | 752,00 |
| 04.12.2025 | 26,09 | 26,63 | 25,86 | 26,16 | 0,38% | 160,00 |