27,380$
-1,37%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. 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% | 1.232.560,00 |
| 27.01.2026 | 27,92 | 28,37 | 27,40 | 27,96 | 0,65% | 924.017,00 |
| 26.01.2026 | 27,46 | 28,23 | 26,64 | 27,78 | 1,94% | 1.219.725,00 |
| 22.01.2026 | 26,96 | 27,40 | 26,72 | 27,25 | 0,11% | 1.298.115,00 |
| 21.01.2026 | 26,99 | 28,07 | 26,73 | 27,22 | 2,79% | 1.238.050,00 |
| 20.01.2026 | 26,43 | 26,97 | 26,22 | 26,48 | 0,38% | 1.166.069,00 |
| 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% | 1.142.315,00 |
| 14.01.2026 | 26,62 | 27,94 | 26,55 | 27,03 | 2,50% | 1.981.353,00 |
| 13.01.2026 | 26,26 | 27,10 | 26,16 | 26,37 | 2,09% | 1.419.215,00 |
| 12.01.2026 | 25,85 | 26,38 | 25,60 | 25,83 | 0,19% | 915.948,00 |
| 09.01.2026 | 26,65 | 26,71 | 25,40 | 25,78 | -2,05% | 1.781.129,00 |
| 08.01.2026 | 25,79 | 26,75 | 25,38 | 26,32 | 2,89% | 1.644.638,00 |
| 07.01.2026 | 26,72 | 26,73 | 25,41 | 25,58 | -4,19% | 1.336.155,00 |
| 06.01.2026 | 27,16 | 27,50 | 26,56 | 26,70 | -0,96% | 1.482.050,00 |
| 05.01.2026 | 28,35 | 28,58 | 26,07 | 26,96 | -2,99% | 1.211.965,00 |
| 02.01.2026 | 26,98 | 27,85 | 26,75 | 27,79 | 2,58% | 857.250,00 |
| 31.12.2025 | 27,39 | 27,39 | 26,85 | 27,09 | -0,59% | 844.128,00 |
| 30.12.2025 | 27,29 | 27,72 | 27,24 | 27,25 | 0,26% | 1.141.085,00 |
| 29.12.2025 | 27,27 | 27,31 | 26,92 | 27,18 | 1,04% | 1.151.375,00 |
| 26.12.2025 | 27,00 | 27,17 | 26,51 | 26,90 | -0,77% | 727.973,00 |
| 24.12.2025 | 27,26 | 27,27 | 26,97 | 27,11 | -0,29% | 465.843,00 |
| 23.12.2025 | 27,65 | 27,68 | 26,70 | 27,19 | -1,13% | 943.337,00 |
| 22.12.2025 | 27,59 | 28,28 | 27,40 | 27,50 | 1,48% | 1.257.131,00 |
| 19.12.2025 | 27,06 | 27,57 | 27,06 | 27,10 | 0,41% | 3.815.397,00 |
| 18.12.2025 | 28,40 | 28,40 | 26,95 | 26,99 | -5,33% | 1.673.169,00 |
| 17.12.2025 | 27,23 | 28,56 | 27,14 | 28,51 | 6,38% | 1.502.222,00 |
| 16.12.2025 | 27,63 | 27,65 | 26,41 | 26,80 | -4,11% | 1.711.386,00 |
| 15.12.2025 | 28,90 | 29,01 | 27,64 | 27,95 | -4,71% | 1.325.398,00 |
| 12.12.2025 | 29,94 | 30,17 | 29,23 | 29,33 | -1,38% | 1.081.784,00 |
| 11.12.2025 | 29,82 | 30,23 | 29,52 | 29,74 | -2,01% | 1.361.681,00 |
| 10.12.2025 | 29,63 | 30,48 | 29,04 | 30,35 | 1,74% | 2.228.073,00 |
| 09.12.2025 | 29,45 | 30,01 | 29,34 | 29,83 | 1,12% | 893.495,00 |
| 08.12.2025 | 29,84 | 30,47 | 29,44 | 29,50 | -2,93% | 1.186.269,00 |
| 05.12.2025 | 30,21 | 31,40 | 30,21 | 30,39 | -0,23% | 1.409.979,00 |
| 04.12.2025 | 30,66 | 31,08 | 30,14 | 30,46 | 0,23% | 1.398.140,00 |
| 03.12.2025 | 29,61 | 30,51 | 29,50 | 30,39 | 3,76% | 1.141.880,00 |
| 02.12.2025 | 29,35 | 29,57 | 28,98 | 29,29 | -1,38% | 986.341,00 |
| 01.12.2025 | 29,15 | 29,99 | 28,87 | 29,70 | 1,12% | 1.167.411,00 |
| 28.11.2025 | 28,48 | 29,39 | 28,35 | 29,37 | 3,23% | 649.466,00 |
| 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% | 772.365,00 |
| 24.11.2025 | 27,11 | 28,10 | 26,70 | 28,02 | 1,71% | 1.234.078,00 |
| 20.11.2025 | 28,53 | 29,28 | 27,45 | 27,55 | -3,06% | 2.031.077,00 |
| 19.11.2025 | 28,06 | 28,68 | 27,51 | 28,42 | -1,04% | 1.140.264,00 |
| 18.11.2025 | 26,90 | 28,95 | 26,69 | 28,72 | 3,64% | 1.952.384,00 |
| 17.11.2025 | 28,45 | 28,57 | 27,52 | 27,71 | -2,57% | 1.311.444,00 |
| 13.11.2025 | 28,00 | 29,40 | 27,93 | 28,44 | 2,01% | 2.133.135,00 |
| 12.11.2025 | 28,97 | 29,35 | 27,75 | 27,88 | -3,23% | 1.728.953,00 |
| 11.11.2025 | 27,71 | 29,09 | 27,71 | 28,81 | 4,92% | 1.897.704,00 |
| 10.11.2025 | 27,62 | 27,83 | 26,75 | 27,46 | 0,66% | 1.693.275,00 |
| 07.11.2025 | 26,79 | 28,00 | 26,55 | 27,28 | 3,53% | 2.738.109,00 |
| 06.11.2025 | 26,18 | 26,84 | 25,98 | 26,35 | 2,09% | 2.440.129,00 |
| 05.11.2025 | 27,00 | 27,73 | 25,77 | 25,81 | -4,37% | 4.338.276,00 |
| 04.11.2025 | 27,11 | 27,70 | 26,55 | 26,99 | -4,29% | 2.692.647,00 |
| 03.11.2025 | 29,21 | 29,25 | 27,68 | 28,20 | -2,19% | 4.572.185,00 |
| 31.10.2025 | 29,23 | 29,23 | 28,48 | 28,83 | 0,38% | 1.088.803,00 |
| 30.10.2025 | 28,37 | 29,29 | 28,25 | 28,72 | -0,14% | 1.376.183,00 |
| 29.10.2025 | 28,25 | 29,15 | 28,25 | 28,76 | 1,88% | 1.484.723,00 |
| 28.10.2025 | 28,34 | 28,64 | 27,85 | 28,23 | -1,22% | 1.450.348,00 |
| 27.10.2025 | 29,04 | 29,48 | 28,53 | 28,58 | 0,14% | 1.180.535,00 |
| 24.10.2025 | 29,24 | 29,46 | 28,51 | 28,54 | -2,09% | 1.084.986,00 |
| 23.10.2025 | 28,62 | 29,22 | 28,38 | 29,15 | 6,35% | 2.458.709,00 |
| 22.10.2025 | 27,66 | 27,79 | 26,76 | 27,41 | -0,04% | 2.381.596,00 |
| 21.10.2025 | 27,32 | 27,89 | 27,04 | 27,42 | 0,59% | 1.977.691,00 |
| 20.10.2025 | 27,78 | 28,25 | 27,07 | 27,26 | -1,45% | 2.482.631,00 |
| 17.10.2025 | 28,01 | 28,02 | 27,37 | 27,66 | -1,14% | 1.940.837,00 |
| 16.10.2025 | 28,75 | 29,03 | 27,63 | 27,98 | -1,89% | 2.131.325,00 |
| 15.10.2025 | 29,15 | 29,18 | 28,41 | 28,52 | -1,35% | 1.787.696,00 |
| 14.10.2025 | 29,70 | 30,23 | 28,90 | 28,91 | -5,92% | 2.111.181,00 |
| 13.10.2025 | 29,87 | 31,22 | 29,60 | 30,73 | 4,24% | 2.293.197,00 |
| 10.10.2025 | 32,31 | 32,36 | 29,42 | 29,48 | -10,50% | 2.985.989,00 |
| 09.10.2025 | 34,58 | 34,71 | 31,95 | 32,94 | -4,52% | 3.815.927,00 |
| 08.10.2025 | 33,92 | 34,51 | 33,21 | 34,50 | 1,29% | 1.533.676,00 |
| 07.10.2025 | 34,14 | 34,38 | 32,93 | 34,06 | -0,73% | 2.483.932,00 |
| 06.10.2025 | 34,90 | 35,16 | 34,08 | 34,31 | 1,87% | 2.089.850,00 |
| 02.10.2025 | 34,80 | 35,47 | 33,54 | 33,68 | -4,97% | 2.743.659,00 |
| 01.10.2025 | 32,21 | 35,56 | 31,92 | 35,44 | 9,05% | 5.306.436,00 |
| 30.09.2025 | 31,30 | 34,43 | 30,51 | 32,50 | 1,91% | 5.958.067,00 |
| 29.09.2025 | 32,80 | 32,86 | 31,63 | 31,89 | -4,21% | 2.063.807,00 |
| 26.09.2025 | 32,68 | 33,92 | 32,55 | 33,29 | 1,06% | 2.041.795,00 |
| 25.09.2025 | 32,94 | 33,44 | 32,60 | 32,94 | -1,11% | 1.551.366,00 |
| 24.09.2025 | 33,85 | 34,38 | 33,16 | 33,31 | 0,24% | 2.398.376,00 |
| 23.09.2025 | 32,86 | 34,90 | 32,86 | 33,23 | 1,93% | 2.647.243,00 |
| 22.09.2025 | 30,89 | 32,60 | 30,70 | 32,60 | 5,84% | 3.269.989,00 |
| 19.09.2025 | 31,80 | 31,81 | 30,46 | 30,80 | -3,48% | 4.975.206,00 |
| 18.09.2025 | 32,65 | 32,74 | 31,34 | 31,91 | -1,05% | 2.265.181,00 |
| 17.09.2025 | 33,15 | 33,62 | 32,13 | 32,25 | -3,90% | 2.113.730,00 |
| 16.09.2025 | 32,77 | 33,69 | 32,68 | 33,56 | 3,61% | 1.906.137,00 |
| 15.09.2025 | 32,90 | 32,90 | 32,12 | 32,39 | -0,71% | 2.066.956,00 |
| 12.09.2025 | 33,13 | 33,60 | 32,61 | 32,62 | -0,70% | 1.580.575,00 |
| 11.09.2025 | 32,95 | 33,03 | 32,55 | 32,85 | -2,81% | 2.224.053,00 |
| 10.09.2025 | 32,80 | 33,91 | 32,50 | 33,80 | 3,94% | 3.064.709,00 |
| 09.09.2025 | 34,00 | 34,35 | 32,44 | 32,52 | -2,98% | 2.940.421,00 |
| 08.09.2025 | 34,52 | 34,81 | 33,12 | 33,52 | -2,53% | 3.407.983,00 |
| 05.09.2025 | 34,70 | 35,72 | 33,84 | 34,39 | -3,04% | 3.274.527,00 |
| 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 |