33,040$
0,27%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 33,25 | 34,25 | 32,79 | 33,04 | 0,27% | 2.628.546,00 |
| 16.06.2025 | 32,76 | 33,45 | 31,94 | 32,95 | -1,20% | 2.542.533,00 |
| 13.06.2025 | 33,35 | 34,00 | 32,14 | 33,35 | 6,45% | 3.907.449,00 |
| 12.06.2025 | 30,44 | 31,39 | 29,79 | 31,33 | -0,32% | 2.752.456,00 |
| 11.06.2025 | 31,25 | 31,86 | 30,52 | 31,43 | 2,91% | 2.377.480,00 |
| 10.06.2025 | 30,00 | 31,55 | 29,84 | 30,54 | 3,67% | 2.861.171,00 |
| 09.06.2025 | 28,81 | 29,79 | 28,57 | 29,46 | 3,15% | 2.061.125,00 |
| 06.06.2025 | 27,86 | 28,99 | 27,86 | 28,56 | 4,01% | 1.576.630,00 |
| 05.06.2025 | 27,66 | 28,20 | 27,08 | 27,46 | 0,11% | 2.542.584,00 |
| 04.06.2025 | 28,80 | 28,92 | 27,34 | 27,43 | -3,79% | 2.871.646,00 |
| 03.06.2025 | 27,70 | 29,10 | 26,80 | 28,51 | 3,30% | 2.635.938,00 |
| 02.06.2025 | 28,72 | 28,85 | 27,29 | 27,60 | 0,84% | 1.951.535,00 |
| 30.05.2025 | 27,75 | 28,19 | 27,36 | 27,37 | -3,63% | 2.150.090,00 |
| 29.05.2025 | 28,63 | 28,77 | 27,73 | 28,40 | -0,87% | 2.220.095,00 |
| 28.05.2025 | 29,05 | 29,35 | 28,42 | 28,65 | -0,69% | 1.301.912,00 |
| 27.05.2025 | 28,18 | 28,96 | 27,68 | 28,85 | 4,34% | 2.414.828,00 |
| 23.05.2025 | 26,80 | 28,00 | 26,78 | 27,65 | 0,07% | 1.563.521,00 |
| 22.05.2025 | 27,38 | 27,68 | 26,70 | 27,63 | 0,29% | 1.773.249,00 |
| 21.05.2025 | 28,62 | 28,62 | 27,55 | 27,55 | -3,47% | 1.347.521,00 |
| 20.05.2025 | 28,96 | 29,11 | 28,46 | 28,54 | -1,04% | 959.287,00 |
| 19.05.2025 | 29,69 | 29,69 | 28,60 | 28,84 | -4,28% | 1.767.293,00 |
| 16.05.2025 | 29,55 | 30,38 | 29,09 | 30,13 | 2,17% | 1.971.164,00 |
| 15.05.2025 | 30,11 | 30,15 | 29,10 | 29,49 | -5,15% | 1.888.773,00 |
| 14.05.2025 | 31,37 | 31,73 | 30,68 | 31,09 | -2,23% | 1.345.914,00 |
| 13.05.2025 | 30,28 | 32,14 | 29,89 | 31,80 | 7,07% | 2.079.938,00 |
| 12.05.2025 | 30,35 | 31,50 | 29,53 | 29,70 | 7,38% | 2.414.618,00 |
| 09.05.2025 | 27,98 | 29,00 | 27,35 | 27,66 | 1,06% | 2.694.456,00 |
| 08.05.2025 | 26,97 | 27,98 | 25,86 | 27,37 | 1,26% | 4.074.104,00 |
| 07.05.2025 | 27,20 | 27,52 | 26,85 | 27,03 | -0,37% | 2.335.210,00 |
| 06.05.2025 | 27,72 | 28,11 | 27,09 | 27,13 | -0,44% | 1.416.663,00 |
| 05.05.2025 | 27,89 | 28,01 | 27,19 | 27,25 | -5,61% | 1.439.866,00 |
| 02.05.2025 | 28,72 | 29,09 | 28,10 | 28,87 | 1,98% | 1.265.585,00 |
| 01.05.2025 | 27,13 | 28,93 | 27,08 | 28,31 | 3,89% | 1.917.477,00 |
| 30.04.2025 | 28,09 | 28,38 | 26,99 | 27,25 | -5,51% | 2.352.950,00 |
| 29.04.2025 | 29,00 | 29,33 | 28,65 | 28,84 | -2,24% | 1.291.587,00 |
| 28.04.2025 | 29,64 | 29,75 | 28,82 | 29,50 | 0,07% | 1.697.772,00 |
| 25.04.2025 | 28,96 | 29,94 | 28,85 | 29,48 | 0,17% | 1.119.248,00 |
| 24.04.2025 | 29,24 | 29,66 | 28,80 | 29,43 | 2,58% | 1.335.369,00 |
| 23.04.2025 | 29,95 | 30,65 | 28,58 | 28,69 | -1,95% | 1.186.121,00 |
| 22.04.2025 | 29,09 | 29,69 | 28,50 | 29,26 | 3,25% | 1.320.105,00 |
| 21.04.2025 | 28,20 | 28,42 | 27,63 | 28,34 | -2,14% | 1.803.332,00 |
| 17.04.2025 | 28,63 | 29,56 | 28,28 | 28,96 | 3,50% | 2.006.705,00 |
| 16.04.2025 | 26,55 | 28,67 | 26,51 | 27,98 | 6,59% | 2.226.565,00 |
| 15.04.2025 | 26,25 | 27,36 | 26,20 | 26,25 | -1,87% | 1.858.299,00 |
| 14.04.2025 | 28,43 | 28,80 | 26,47 | 26,75 | -2,05% | 2.399.962,00 |
| 11.04.2025 | 26,88 | 27,58 | 26,03 | 27,31 | 2,75% | 3.544.756,00 |
| 10.04.2025 | 28,62 | 28,62 | 25,51 | 26,58 | -12,28% | 5.179.548,00 |
| 09.04.2025 | 23,83 | 30,86 | 23,51 | 30,30 | 24,64% | 4.989.571,00 |
| 08.04.2025 | 26,22 | 26,43 | 23,58 | 24,31 | -2,60% | 4.801.818,00 |
| 07.04.2025 | 23,93 | 26,66 | 22,79 | 24,96 | 2,80% | 6.299.016,00 |
| 04.04.2025 | 27,53 | 28,03 | 23,46 | 24,28 | -17,25% | 4.243.898,00 |
| 03.04.2025 | 32,43 | 32,55 | 29,19 | 29,34 | -16,39% | 3.049.767,00 |
| 02.04.2025 | 33,90 | 35,13 | 33,60 | 35,09 | 2,36% | 2.396.261,00 |
| 01.04.2025 | 34,81 | 34,81 | 33,75 | 34,28 | -1,75% | 1.539.858,00 |
| 31.03.2025 | 34,56 | 35,35 | 34,26 | 34,89 | -0,37% | 1.628.394,00 |
| 28.03.2025 | 35,00 | 35,37 | 34,46 | 35,02 | -0,34% | 1.167.111,00 |
| 27.03.2025 | 36,28 | 36,33 | 34,99 | 35,14 | -2,95% | 1.580.278,00 |
| 26.03.2025 | 36,99 | 37,14 | 36,13 | 36,21 | -0,36% | 1.024.960,00 |
| 25.03.2025 | 37,00 | 37,43 | 35,90 | 36,34 | -0,27% | 2.076.291,00 |
| 24.03.2025 | 34,74 | 36,62 | 34,66 | 36,44 | 4,74% | 1.913.831,00 |
| 21.03.2025 | 35,41 | 35,54 | 34,60 | 34,79 | -2,71% | 4.321.978,00 |
| 20.03.2025 | 35,57 | 36,14 | 35,44 | 35,76 | -1,19% | 1.502.091,00 |
| 19.03.2025 | 34,45 | 36,55 | 34,45 | 36,19 | 4,38% | 2.498.011,00 |
| 18.03.2025 | 35,49 | 35,95 | 34,32 | 34,67 | -1,06% | 1.329.784,00 |
| 17.03.2025 | 34,00 | 35,20 | 33,76 | 35,04 | 4,22% | 1.774.319,00 |
| 14.03.2025 | 32,45 | 33,68 | 32,27 | 33,62 | 3,03% | 1.933.522,00 |
| 13.03.2025 | 34,73 | 34,90 | 32,36 | 32,63 | -6,61% | 2.010.448,00 |
| 12.03.2025 | 33,39 | 35,60 | 32,93 | 34,94 | 5,88% | 2.903.179,00 |
| 11.03.2025 | 32,35 | 33,66 | 32,25 | 33,00 | 2,96% | 4.129.048,00 |
| 10.03.2025 | 33,75 | 34,02 | 31,69 | 32,05 | -4,39% | 2.780.274,00 |
| 07.03.2025 | 33,22 | 34,07 | 32,77 | 33,52 | 2,57% | 1.641.858,00 |
| 06.03.2025 | 33,00 | 33,23 | 31,96 | 32,68 | -1,21% | 2.167.018,00 |
| 05.03.2025 | 33,79 | 34,01 | 31,89 | 33,08 | -4,23% | 3.290.149,00 |
| 04.03.2025 | 34,71 | 35,08 | 33,47 | 34,54 | -1,88% | 2.704.302,00 |
| 03.03.2025 | 38,82 | 39,14 | 34,83 | 35,20 | -8,19% | 2.974.373,00 |
| 28.02.2025 | 38,01 | 38,51 | 37,49 | 38,34 | 0,00% | 2.547.918,00 |
| 27.02.2025 | 39,86 | 40,36 | 38,28 | 38,34 | -3,64% | 3.982.097,00 |
| 26.02.2025 | 40,26 | 40,76 | 38,60 | 39,79 | -1,39% | 5.542.898,00 |
| 25.02.2025 | 45,36 | 45,36 | 40,26 | 40,35 | -18,15% | 7.247.140,00 |
| 24.02.2025 | 49,48 | 49,82 | 48,92 | 49,30 | 0,49% | 1.272.700,00 |
| 21.02.2025 | 50,64 | 50,64 | 48,88 | 49,06 | -3,79% | 1.571.582,00 |
| 20.02.2025 | 51,12 | 51,58 | 50,38 | 50,99 | -0,22% | 1.276.185,00 |
| 19.02.2025 | 51,19 | 51,99 | 50,90 | 51,10 | 0,45% | 1.073.240,00 |
| 18.02.2025 | 50,88 | 51,55 | 49,51 | 50,87 | 1,25% | 1.257.651,00 |
| 14.02.2025 | 49,50 | 50,35 | 49,31 | 50,24 | 2,47% | 875.423,00 |
| 13.02.2025 | 48,97 | 49,29 | 48,01 | 49,03 | 0,57% | 1.273.706,00 |
| 12.02.2025 | 50,71 | 51,52 | 48,68 | 48,75 | -5,49% | 1.050.372,00 |
| 11.02.2025 | 50,80 | 52,22 | 50,75 | 51,58 | 2,06% | 1.076.138,00 |
| 10.02.2025 | 48,73 | 50,70 | 48,51 | 50,54 | 5,56% | 1.017.206,00 |
| 07.02.2025 | 48,40 | 48,55 | 47,65 | 47,88 | -0,44% | 1.247.830,00 |
| 06.02.2025 | 49,33 | 49,70 | 47,78 | 48,09 | -2,12% | 1.182.631,00 |
| 05.02.2025 | 50,19 | 50,31 | 49,02 | 49,13 | -2,42% | 1.153.084,00 |
| 04.02.2025 | 49,40 | 50,91 | 48,91 | 50,35 | 0,90% | 1.525.175,00 |
| 03.02.2025 | 50,41 | 51,17 | 49,30 | 49,90 | -1,69% | 1.246.936,00 |
| 31.01.2025 | 51,53 | 51,85 | 50,04 | 50,76 | -1,59% | 1.138.086,00 |
| 30.01.2025 | 52,11 | 52,57 | 51,28 | 51,58 | -0,67% | 863.920,00 |
| 29.01.2025 | 51,29 | 52,00 | 50,40 | 51,93 | 1,23% | 1.013.526,00 |
| 28.01.2025 | 51,05 | 51,86 | 50,55 | 51,30 | 1,16% | 1.170.136,00 |
| 27.01.2025 | 51,00 | 52,21 | 50,46 | 50,71 | -0,90% | 1.081.866,00 |
| 24.01.2025 | 52,76 | 52,76 | 51,10 | 51,17 | -1,82% | 1.278.657,00 |