29,330$
-1,38%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 36,20 | 37,26 | 36,20 | 36,78 | 1,43% | 2.448.264,00 |
| 28.08.2025 | 35,95 | 36,52 | 35,38 | 36,26 | 0,83% | 2.257.208,00 |
| 27.08.2025 | 34,32 | 36,61 | 34,29 | 35,96 | 3,93% | 2.371.727,00 |
| 26.08.2025 | 34,01 | 34,74 | 34,00 | 34,60 | 0,32% | 1.780.821,00 |
| 25.08.2025 | 33,11 | 34,54 | 32,96 | 34,49 | 3,05% | 2.558.721,00 |
| 22.08.2025 | 32,48 | 34,40 | 32,37 | 33,47 | 3,72% | 2.628.418,00 |
| 21.08.2025 | 32,49 | 32,64 | 31,53 | 32,27 | -1,77% | 3.005.308,00 |
| 20.08.2025 | 33,95 | 34,11 | 32,54 | 32,85 | -2,44% | 4.135.180,00 |
| 19.08.2025 | 33,58 | 34,49 | 33,28 | 33,67 | 0,51% | 3.715.874,00 |
| 18.08.2025 | 32,80 | 33,69 | 32,57 | 33,50 | 0,93% | 2.592.977,00 |
| 15.08.2025 | 33,69 | 34,10 | 33,16 | 33,19 | -1,98% | 4.301.821,00 |
| 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 | 31,17 | 32,37 | 31,00 | 31,61 | 2,80% | 2.678.316,00 |
| 11.08.2025 | 30,69 | 31,05 | 30,37 | 30,75 | 1,59% | 2.330.995,00 |
| 08.08.2025 | 30,18 | 30,97 | 29,72 | 30,27 | 0,60% | 2.782.568,00 |
| 07.08.2025 | 31,00 | 32,83 | 29,40 | 30,09 | 8,04% | 5.949.967,00 |
| 06.08.2025 | 28,86 | 29,49 | 27,68 | 27,85 | -2,38% | 3.154.826,00 |
| 05.08.2025 | 28,80 | 29,08 | 28,17 | 28,53 | -0,49% | 3.563.006,00 |
| 04.08.2025 | 28,71 | 29,16 | 28,47 | 28,67 | -0,21% | 1.674.899,00 |
| 01.08.2025 | 30,00 | 30,18 | 28,62 | 28,73 | -5,37% | 1.775.740,00 |
| 31.07.2025 | 30,67 | 31,45 | 30,20 | 30,36 | -3,16% | 2.055.899,00 |
| 30.07.2025 | 32,46 | 32,74 | 30,89 | 31,35 | -4,10% | 1.747.784,00 |
| 29.07.2025 | 32,59 | 33,12 | 31,86 | 32,69 | -0,58% | 1.398.821,00 |
| 28.07.2025 | 31,57 | 33,00 | 31,53 | 32,88 | 5,72% | 1.638.349,00 |
| 25.07.2025 | 31,73 | 31,86 | 31,01 | 31,10 | -1,30% | 1.178.854,00 |
| 24.07.2025 | 30,77 | 32,36 | 30,58 | 31,51 | 1,78% | 1.703.970,00 |
| 23.07.2025 | 29,66 | 31,05 | 29,32 | 30,96 | 4,59% | 1.746.015,00 |
| 22.07.2025 | 29,08 | 29,72 | 29,07 | 29,60 | 2,35% | 1.301.560,00 |
| 21.07.2025 | 29,82 | 29,91 | 28,82 | 28,92 | -1,36% | 1.295.860,00 |