13,460$
0,07%
Echtzeit-Aktienkurs Crescent Energy Co
Bid:
Ask:
Aktienkurse zur Crescent Energy Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 13,44 | 13,51 | 13,04 | 13,46 | 0,07% | 5.496.473,00 |
| 30.04.2026 | 13,32 | 13,68 | 13,26 | 13,45 | -1,10% | 6.184.334,00 |
| 29.04.2026 | 13,36 | 13,64 | 13,27 | 13,60 | 4,06% | 6.081.727,00 |
| 28.04.2026 | 13,08 | 13,19 | 12,96 | 13,07 | 2,27% | 3.394.612,00 |
| 27.04.2026 | 12,88 | 13,06 | 12,70 | 12,78 | 0,39% | 3.697.774,00 |
| 24.04.2026 | 12,67 | 12,78 | 12,49 | 12,73 | 0,24% | 6.129.705,00 |
| 23.04.2026 | 12,82 | 12,95 | 12,64 | 12,70 | 0,55% | 5.427.671,00 |
| 22.04.2026 | 12,34 | 12,64 | 12,23 | 12,63 | 3,10% | 7.249.000,00 |
| 21.04.2026 | 12,08 | 12,31 | 12,02 | 12,25 | 2,25% | 6.248.279,00 |
| 20.04.2026 | 12,02 | 12,15 | 11,81 | 11,98 | 1,44% | 7.864.977,00 |
| 17.04.2026 | 11,90 | 11,90 | 11,37 | 11,81 | -6,49% | 7.912.819,00 |
| 16.04.2026 | 12,27 | 12,66 | 12,19 | 12,63 | 3,44% | 5.071.474,00 |
| 15.04.2026 | 12,12 | 12,34 | 12,01 | 12,21 | 0,25% | 7.453.706,00 |
| 14.04.2026 | 12,62 | 12,73 | 12,09 | 12,18 | -4,55% | 6.241.768,00 |
| 13.04.2026 | 13,06 | 13,09 | 12,67 | 12,76 | 0,16% | 4.886.902,00 |
| 10.04.2026 | 12,58 | 12,82 | 12,56 | 12,74 | 0,71% | 5.220.036,00 |
| 09.04.2026 | 12,87 | 13,06 | 12,54 | 12,65 | -0,94% | 8.032.181,00 |
| 08.04.2026 | 12,50 | 12,79 | 12,18 | 12,77 | -6,79% | 13.067.117,00 |
| 07.04.2026 | 13,62 | 13,95 | 13,50 | 13,70 | 1,48% | 7.158.646,00 |
| 06.04.2026 | 13,43 | 13,72 | 13,41 | 13,50 | 0,45% | 7.195.329,00 |
| 02.04.2026 | 13,45 | 13,69 | 13,08 | 13,44 | 5,58% | 10.057.510,00 |
| 01.04.2026 | 13,22 | 13,44 | 12,52 | 12,73 | -5,70% | 9.110.919,00 |
| 31.03.2026 | 13,54 | 13,91 | 13,06 | 13,50 | -0,30% | 16.072.557,00 |
| 30.03.2026 | 13,80 | 13,90 | 13,42 | 13,54 | -1,17% | 7.486.753,00 |
| 27.03.2026 | 13,75 | 14,02 | 13,61 | 13,70 | 0,29% | 5.984.997,00 |
| 26.03.2026 | 13,55 | 13,86 | 13,44 | 13,66 | 1,34% | 7.840.061,00 |
| 25.03.2026 | 12,87 | 13,57 | 12,80 | 13,48 | 3,06% | 6.654.712,00 |
| 24.03.2026 | 12,70 | 13,17 | 12,66 | 13,08 | 4,64% | 7.553.714,00 |
| 23.03.2026 | 12,18 | 12,69 | 11,83 | 12,50 | -1,34% | 7.633.963,00 |
| 20.03.2026 | 12,63 | 12,94 | 12,46 | 12,67 | 3,43% | 18.110.724,00 |
| 19.03.2026 | 12,55 | 12,65 | 12,23 | 12,25 | -1,76% | 8.349.788,00 |
| 18.03.2026 | 12,26 | 12,53 | 12,23 | 12,47 | 2,63% | 7.564.418,00 |
| 17.03.2026 | 12,09 | 12,31 | 12,04 | 12,15 | 2,97% | 7.913.989,00 |
| 16.03.2026 | 11,81 | 12,04 | 11,67 | 11,80 | -1,58% | 7.959.835,00 |
| 13.03.2026 | 11,68 | 12,05 | 11,59 | 11,99 | 2,13% | 5.299.110,00 |
| 12.03.2026 | 12,08 | 12,16 | 11,72 | 11,74 | -1,76% | 9.759.756,00 |
| 11.03.2026 | 11,71 | 12,03 | 11,64 | 11,95 | 1,01% | 10.583.812,00 |
| 10.03.2026 | 11,79 | 12,06 | 11,64 | 11,83 | -1,09% | 10.436.178,00 |
| 09.03.2026 | 11,82 | 12,27 | 11,74 | 11,96 | 1,70% | 12.394.147,00 |
| 06.03.2026 | 11,98 | 12,06 | 11,65 | 11,76 | 0,43% | 14.420.530,00 |
| 05.03.2026 | 11,64 | 11,87 | 11,51 | 11,71 | 1,74% | 10.312.927,00 |
| 04.03.2026 | 10,83 | 11,63 | 10,60 | 11,51 | 2,40% | 33.014.513,00 |
| 03.03.2026 | 11,59 | 11,65 | 10,99 | 11,24 | -6,41% | 19.752.662,00 |
| 02.03.2026 | 12,30 | 12,40 | 11,70 | 12,01 | 3,00% | 9.517.760,00 |
| 27.02.2026 | 11,03 | 11,69 | 10,96 | 11,66 | 7,76% | 9.548.291,00 |
| 26.02.2026 | 9,84 | 10,89 | 9,72 | 10,82 | 4,95% | 10.613.521,00 |
| 25.02.2026 | 10,39 | 10,44 | 9,95 | 10,31 | -0,19% | 4.787.662,00 |
| 24.02.2026 | 10,53 | 10,53 | 10,12 | 10,33 | -3,55% | 5.723.736,00 |
| 20.02.2026 | 10,62 | 10,79 | 10,52 | 10,71 | 0,56% | 6.843.111,00 |
| 19.02.2026 | 10,46 | 10,67 | 10,39 | 10,65 | 3,50% | 5.450.764,00 |
| 18.02.2026 | 10,12 | 10,37 | 10,08 | 10,29 | 3,31% | 6.508.907,00 |
| 17.02.2026 | 10,35 | 10,54 | 9,79 | 9,96 | -2,64% | 4.649.514,00 |
| 13.02.2026 | 9,82 | 10,30 | 9,82 | 10,23 | 4,18% | 3.207.212,00 |
| 12.02.2026 | 10,34 | 10,46 | 9,46 | 9,82 | -6,92% | 6.344.685,00 |
| 11.02.2026 | 10,42 | 10,60 | 10,28 | 10,55 | 4,04% | 4.998.377,00 |
| 10.02.2026 | 10,32 | 10,36 | 10,01 | 10,14 | -1,55% | 4.800.347,00 |
| 09.02.2026 | 10,15 | 10,38 | 10,06 | 10,30 | 1,78% | 3.769.357,00 |
| 06.02.2026 | 9,70 | 10,18 | 9,66 | 10,12 | 5,42% | 5.157.204,00 |
| 05.02.2026 | 9,92 | 10,00 | 9,52 | 9,60 | -4,95% | 5.942.344,00 |
| 04.02.2026 | 9,73 | 10,13 | 9,73 | 10,10 | 3,91% | 6.249.076,00 |
| 03.02.2026 | 9,42 | 9,77 | 9,28 | 9,72 | 3,08% | 5.845.887,00 |
| 02.02.2026 | 9,23 | 9,60 | 9,15 | 9,43 | -3,48% | 5.710.253,00 |
| 30.01.2026 | 9,55 | 9,90 | 9,47 | 9,77 | 1,98% | 7.886.910,00 |
| 29.01.2026 | 9,63 | 9,82 | 9,40 | 9,58 | 3,57% | 10.456.205,00 |
| 28.01.2026 | 9,35 | 9,42 | 9,04 | 9,25 | 0,33% | 5.042.209,00 |
| 27.01.2026 | 8,93 | 9,24 | 8,82 | 9,22 | 4,30% | 5.608.078,00 |
| 26.01.2026 | 8,83 | 8,90 | 8,62 | 8,84 | 3,63% | 5.357.000,00 |
| 22.01.2026 | 8,56 | 8,70 | 8,37 | 8,53 | -1,16% | 4.602.692,00 |
| 21.01.2026 | 8,46 | 8,75 | 8,43 | 8,63 | 5,24% | 7.640.037,00 |
| 20.01.2026 | 8,54 | 8,57 | 8,14 | 8,20 | -2,15% | 5.105.680,00 |
| 16.01.2026 | 8,38 | 8,44 | 8,28 | 8,38 | -0,12% | 3.949.769,00 |
| 15.01.2026 | 8,26 | 8,48 | 8,14 | 8,39 | -1,29% | 5.248.654,00 |
| 14.01.2026 | 8,33 | 8,74 | 8,30 | 8,50 | 2,41% | 6.424.222,00 |
| 13.01.2026 | 8,23 | 8,41 | 8,14 | 8,30 | 2,22% | 6.127.780,00 |
| 12.01.2026 | 8,16 | 8,25 | 8,04 | 8,12 | 0,00% | 4.003.598,00 |
| 09.01.2026 | 8,25 | 8,37 | 8,06 | 8,12 | -1,58% | 6.804.867,00 |
| 08.01.2026 | 7,81 | 8,45 | 7,76 | 8,25 | 6,45% | 10.568.514,00 |
| 07.01.2026 | 8,00 | 8,04 | 7,68 | 7,75 | -3,49% | 6.846.985,00 |
| 06.01.2026 | 8,24 | 8,29 | 7,99 | 8,03 | -2,55% | 5.332.340,00 |
| 05.01.2026 | 8,74 | 8,86 | 7,88 | 8,24 | -3,17% | 8.095.724,00 |
| 02.01.2026 | 8,39 | 8,53 | 8,24 | 8,51 | 1,43% | 5.060.513,00 |
| 31.12.2025 | 8,41 | 8,44 | 8,28 | 8,39 | -0,36% | 3.967.409,00 |
| 30.12.2025 | 8,43 | 8,56 | 8,37 | 8,42 | 0,96% | 5.580.229,00 |
| 29.12.2025 | 8,31 | 8,44 | 8,30 | 8,34 | 1,09% | 3.995.570,00 |
| 26.12.2025 | 8,24 | 8,37 | 8,17 | 8,25 | -0,96% | 2.904.755,00 |
| 24.12.2025 | 8,23 | 8,34 | 8,15 | 8,33 | 0,36% | 2.778.523,00 |
| 23.12.2025 | 8,30 | 8,37 | 8,15 | 8,30 | 0,73% | 4.264.049,00 |
| 22.12.2025 | 8,26 | 8,47 | 8,22 | 8,24 | 2,36% | 5.555.984,00 |
| 19.12.2025 | 8,10 | 8,22 | 8,03 | 8,05 | -0,12% | 10.519.163,00 |
| 18.12.2025 | 8,45 | 8,48 | 8,05 | 8,06 | -5,18% | 6.827.977,00 |
| 17.12.2025 | 8,52 | 8,62 | 8,20 | 8,50 | 2,91% | 8.353.002,00 |
| 16.12.2025 | 8,60 | 8,64 | 8,24 | 8,26 | -7,40% | 9.996.099,00 |
| 15.12.2025 | 9,45 | 9,47 | 8,90 | 8,92 | -5,11% | 6.013.545,00 |
| 12.12.2025 | 9,62 | 9,71 | 9,38 | 9,40 | -1,05% | 10.906.411,00 |
| 11.12.2025 | 9,59 | 9,66 | 9,35 | 9,50 | -2,66% | 3.684.510,00 |
| 10.12.2025 | 9,82 | 9,82 | 9,41 | 9,76 | -1,01% | 7.109.607,00 |
| 09.12.2025 | 9,90 | 10,01 | 9,71 | 9,86 | -0,50% | 3.949.105,00 |
| 08.12.2025 | 9,99 | 10,05 | 9,81 | 9,91 | -0,70% | 3.052.211,00 |
| 05.12.2025 | 9,80 | 10,23 | 9,77 | 9,98 | 2,15% | 3.069.708,00 |
| 04.12.2025 | 9,77 | 9,89 | 9,75 | 9,77 | 0,72% | 2.379.605,00 |