33,000$
2,96%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 52,50 | 53,02 | 51,64 | 52,12 | -0,10% | 1.198.933,00 |
| 22.01.2025 | 52,47 | 53,44 | 52,11 | 52,17 | -1,10% | 947.980,00 |
| 21.01.2025 | 53,16 | 53,36 | 52,17 | 52,75 | -1,42% | 1.534.904,00 |
| 17.01.2025 | 54,62 | 54,83 | 52,89 | 53,51 | -2,26% | 1.228.265,00 |
| 16.01.2025 | 54,06 | 55,35 | 54,05 | 54,75 | -0,07% | 1.816.684,00 |
| 15.01.2025 | 54,26 | 55,07 | 53,76 | 54,79 | 2,28% | 1.814.365,00 |
| 14.01.2025 | 52,48 | 54,18 | 52,13 | 53,57 | 1,61% | 1.484.939,00 |
| 13.01.2025 | 51,87 | 53,69 | 51,86 | 52,72 | 2,73% | 1.424.487,00 |
| 10.01.2025 | 50,14 | 51,85 | 50,14 | 51,32 | 4,95% | 1.462.451,00 |
| 08.01.2025 | 49,27 | 49,83 | 48,30 | 48,90 | -1,43% | 972.218,00 |
| 07.01.2025 | 48,69 | 49,62 | 48,47 | 49,61 | 2,93% | 959.729,00 |
| 06.01.2025 | 48,44 | 49,65 | 47,87 | 48,20 | 0,44% | 1.516.229,00 |
| 03.01.2025 | 47,99 | 48,68 | 47,80 | 47,99 | 0,61% | 918.133,00 |
| 02.01.2025 | 46,70 | 48,05 | 46,61 | 47,70 | 3,99% | 944.289,00 |
| 31.12.2024 | 44,68 | 45,94 | 44,44 | 45,87 | 2,80% | 853.237,00 |
| 30.12.2024 | 43,96 | 45,24 | 43,64 | 44,62 | 2,18% | 1.129.506,00 |
| 27.12.2024 | 44,02 | 44,71 | 43,51 | 43,67 | -0,41% | 1.050.817,00 |
| 26.12.2024 | 43,88 | 44,31 | 43,43 | 43,85 | -0,23% | 1.037.223,00 |
| 24.12.2024 | 43,20 | 44,05 | 42,81 | 43,95 | 1,71% | 498.728,00 |
| 23.12.2024 | 42,90 | 43,21 | 42,32 | 43,21 | 0,89% | 1.281.381,00 |
| 20.12.2024 | 42,72 | 43,52 | 42,48 | 42,83 | 0,09% | 3.181.415,00 |
| 19.12.2024 | 44,43 | 44,78 | 42,48 | 42,79 | -1,63% | 2.035.788,00 |
| 18.12.2024 | 45,17 | 45,72 | 43,47 | 43,50 | -3,31% | 1.492.541,00 |
| 17.12.2024 | 45,00 | 45,17 | 43,79 | 44,99 | -1,34% | 1.334.529,00 |
| 16.12.2024 | 47,58 | 47,58 | 45,53 | 45,60 | -5,10% | 1.879.019,00 |
| 13.12.2024 | 48,42 | 48,45 | 47,58 | 48,05 | -1,50% | 1.474.155,00 |
| 12.12.2024 | 48,56 | 48,87 | 47,77 | 48,78 | 0,49% | 1.283.707,00 |
| 11.12.2024 | 47,25 | 48,73 | 46,91 | 48,54 | 3,12% | 2.008.301,00 |
| 10.12.2024 | 47,63 | 47,87 | 46,93 | 47,07 | -0,59% | 915.391,00 |
| 09.12.2024 | 47,87 | 48,43 | 47,25 | 47,35 | 0,83% | 1.549.126,00 |
| 06.12.2024 | 48,16 | 48,28 | 46,18 | 46,96 | -2,73% | 1.440.732,00 |
| 05.12.2024 | 49,35 | 49,69 | 48,24 | 48,28 | -0,66% | 1.303.266,00 |
| 04.12.2024 | 51,10 | 51,35 | 48,40 | 48,60 | -4,82% | 1.464.005,00 |
| 03.12.2024 | 51,60 | 51,60 | 50,39 | 51,06 | 0,33% | 747.042,00 |
| 02.12.2024 | 52,00 | 52,16 | 50,25 | 50,89 | -1,91% | 1.085.656,00 |
| 29.11.2024 | 51,50 | 52,28 | 51,47 | 51,88 | 0,80% | 741.950,00 |
| 27.11.2024 | 50,86 | 52,37 | 50,86 | 51,47 | 1,36% | 771.942,00 |
| 26.11.2024 | 51,93 | 52,08 | 50,54 | 50,78 | -2,20% | 993.968,00 |
| 25.11.2024 | 53,14 | 53,49 | 51,73 | 51,92 | -1,67% | 1.455.277,00 |
| 22.11.2024 | 52,09 | 53,31 | 51,95 | 52,80 | 2,33% | 1.273.446,00 |
| 20.11.2024 | 50,88 | 51,93 | 50,77 | 51,60 | 1,36% | 1.104.090,00 |
| 19.11.2024 | 51,65 | 52,48 | 50,78 | 50,91 | -2,08% | 1.180.332,00 |
| 18.11.2024 | 51,77 | 52,61 | 51,62 | 51,99 | 1,58% | 1.016.763,00 |
| 15.11.2024 | 51,81 | 52,43 | 51,11 | 51,18 | -0,93% | 1.051.013,00 |
| 14.11.2024 | 51,40 | 51,96 | 51,19 | 51,66 | 1,02% | 940.533,00 |
| 13.11.2024 | 51,00 | 51,77 | 49,86 | 51,14 | 0,41% | 1.138.333,00 |
| 12.11.2024 | 52,50 | 52,91 | 50,89 | 50,93 | -2,43% | 1.539.040,00 |
| 11.11.2024 | 53,19 | 53,84 | 51,77 | 52,20 | -2,43% | 1.951.387,00 |
| 08.11.2024 | 53,40 | 53,88 | 52,00 | 53,50 | 0,19% | 1.458.326,00 |
| 07.11.2024 | 54,00 | 54,27 | 53,14 | 53,40 | -0,98% | 1.138.786,00 |
| 06.11.2024 | 52,10 | 54,21 | 51,72 | 53,93 | 6,37% | 1.420.667,00 |
| 05.11.2024 | 49,47 | 51,00 | 49,45 | 50,70 | 2,47% | 1.146.570,00 |
| 04.11.2024 | 49,00 | 50,07 | 48,89 | 49,48 | 2,42% | 1.253.355,00 |
| 01.11.2024 | 49,19 | 49,64 | 48,13 | 48,31 | -0,98% | 757.272,00 |
| 31.10.2024 | 49,44 | 49,59 | 48,55 | 48,79 | -0,51% | 957.979,00 |
| 30.10.2024 | 48,96 | 49,89 | 48,80 | 49,04 | 0,93% | 916.218,00 |
| 29.10.2024 | 49,22 | 49,29 | 48,05 | 48,59 | -1,36% | 896.449,00 |
| 28.10.2024 | 49,07 | 49,70 | 48,81 | 49,26 | -2,86% | 1.422.236,00 |
| 25.10.2024 | 51,25 | 51,80 | 50,49 | 50,71 | -0,20% | 1.044.951,00 |
| 24.10.2024 | 50,47 | 50,82 | 49,92 | 50,81 | 1,26% | 862.926,00 |
| 23.10.2024 | 50,51 | 50,83 | 49,71 | 50,18 | -1,12% | 1.219.911,00 |
| 22.10.2024 | 50,86 | 51,16 | 50,30 | 50,75 | 0,89% | 1.007.087,00 |
| 21.10.2024 | 51,30 | 51,35 | 50,23 | 50,30 | -0,98% | 868.973,00 |
| 18.10.2024 | 51,20 | 51,39 | 50,38 | 50,80 | -1,24% | 735.824,00 |
| 17.10.2024 | 50,82 | 51,45 | 50,63 | 51,44 | 1,18% | 933.127,00 |
| 16.10.2024 | 50,65 | 51,41 | 50,55 | 50,84 | 1,21% | 1.160.669,00 |
| 15.10.2024 | 51,10 | 51,39 | 50,10 | 50,23 | -5,33% | 1.455.578,00 |
| 14.10.2024 | 53,47 | 53,70 | 52,85 | 53,06 | -2,23% | 858.192,00 |