11,470$
2,69%
Echtzeit-Aktienkurs Crescent Energy Co
Bid:
Ask:
Aktienkurse zur Crescent Energy Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,21 | 11,49 | 11,10 | 11,47 | 2,69% | 4.148.292,00 |
| 30.07.2026 | 10,88 | 11,20 | 10,80 | 11,17 | 1,09% | 3.892.628,00 |
| 29.07.2026 | 10,83 | 11,07 | 10,65 | 11,05 | 6,05% | 6.331.686,00 |
| 28.07.2026 | 10,51 | 10,60 | 10,23 | 10,42 | -0,57% | 6.596.262,00 |
| 27.07.2026 | 10,92 | 11,03 | 10,44 | 10,48 | -7,01% | 6.419.631,00 |
| 24.07.2026 | 11,35 | 11,56 | 11,24 | 11,27 | -1,05% | 3.870.049,00 |
| 23.07.2026 | 11,62 | 11,69 | 11,32 | 11,39 | 0,09% | 4.670.952,00 |
| 22.07.2026 | 11,25 | 11,46 | 11,23 | 11,38 | 3,08% | 4.968.423,00 |
| 21.07.2026 | 10,57 | 11,05 | 10,56 | 11,04 | 5,44% | 7.413.886,00 |
| 20.07.2026 | 10,50 | 10,78 | 10,45 | 10,47 | -2,60% | 5.079.308,00 |
| 17.07.2026 | 10,71 | 10,82 | 10,42 | 10,75 | 3,56% | 6.557.028,00 |
| 16.07.2026 | 10,20 | 10,48 | 10,20 | 10,38 | 2,06% | 8.761.779,00 |
| 15.07.2026 | 10,12 | 10,30 | 10,02 | 10,17 | 1,60% | 6.273.487,00 |
| 14.07.2026 | 10,03 | 10,15 | 9,83 | 10,01 | 0,20% | 4.203.530,00 |
| 13.07.2026 | 9,69 | 10,08 | 9,66 | 9,99 | 5,49% | 5.909.727,00 |
| 10.07.2026 | 9,58 | 9,62 | 9,36 | 9,47 | -0,53% | 3.237.842,00 |
| 09.07.2026 | 9,60 | 9,60 | 9,38 | 9,52 | -0,73% | 5.736.301,00 |
| 08.07.2026 | 9,66 | 9,76 | 9,45 | 9,59 | 1,91% | 7.831.717,00 |
| 07.07.2026 | 9,26 | 9,53 | 9,20 | 9,41 | 2,95% | 6.290.438,00 |
| 06.07.2026 | 9,26 | 9,34 | 9,14 | 9,14 | -2,14% | 5.117.344,00 |
| 02.07.2026 | 9,60 | 9,73 | 9,34 | 9,34 | -1,37% | 6.256.906,00 |
| 01.07.2026 | 9,82 | 9,94 | 9,43 | 9,47 | -3,56% | 7.013.079,00 |
| 30.06.2026 | 10,01 | 10,17 | 9,80 | 9,82 | -1,80% | 5.086.102,00 |
| 29.06.2026 | 10,13 | 10,21 | 9,98 | 10,00 | -1,19% | 5.690.412,00 |
| 26.06.2026 | 10,03 | 10,21 | 9,90 | 10,12 | 0,20% | 13.262.715,00 |
| 25.06.2026 | 10,08 | 10,26 | 10,05 | 10,10 | -0,69% | 4.709.250,00 |
| 24.06.2026 | 10,20 | 10,28 | 10,01 | 10,17 | -3,33% | 5.777.750,00 |
| 23.06.2026 | 10,36 | 10,63 | 10,36 | 10,52 | 0,00% | 6.242.942,00 |
| 22.06.2026 | 10,49 | 10,59 | 10,33 | 10,52 | 0,77% | 8.039.345,00 |
| 18.06.2026 | 10,57 | 10,68 | 10,25 | 10,44 | -3,15% | 10.209.751,00 |
| 17.06.2026 | 10,90 | 11,10 | 10,75 | 10,78 | -0,37% | 6.507.627,00 |
| 16.06.2026 | 10,77 | 10,98 | 10,72 | 10,82 | -1,81% | 5.676.254,00 |
| 15.06.2026 | 10,93 | 11,30 | 10,80 | 11,02 | -4,84% | 5.224.867,00 |
| 12.06.2026 | 11,31 | 11,76 | 11,25 | 11,58 | 0,87% | 5.921.173,00 |
| 11.06.2026 | 11,94 | 12,00 | 11,39 | 11,48 | -1,96% | 4.324.158,00 |
| 10.06.2026 | 11,39 | 11,90 | 11,39 | 11,71 | 2,36% | 5.911.700,00 |
| 09.06.2026 | 11,70 | 11,77 | 11,19 | 11,44 | -2,80% | 5.029.023,00 |
| 08.06.2026 | 11,70 | 11,87 | 11,60 | 11,77 | 1,99% | 4.684.015,00 |
| 05.06.2026 | 12,10 | 12,15 | 11,53 | 11,54 | -5,41% | 4.403.460,00 |
| 04.06.2026 | 12,01 | 12,24 | 11,98 | 12,20 | 0,00% | 3.364.120,00 |
| 03.06.2026 | 12,12 | 12,46 | 11,98 | 12,20 | 1,75% | 6.951.597,00 |
| 02.06.2026 | 12,07 | 12,15 | 11,94 | 11,99 | -0,91% | 5.629.831,00 |
| 01.06.2026 | 11,85 | 12,30 | 11,80 | 12,10 | 4,67% | 6.534.765,00 |
| 29.05.2026 | 11,75 | 11,82 | 11,39 | 11,56 | -2,20% | 7.264.091,00 |
| 28.05.2026 | 12,08 | 12,09 | 11,77 | 11,82 | 0,17% | 4.132.039,00 |
| 27.05.2026 | 12,14 | 12,20 | 11,77 | 11,80 | -5,07% | 7.400.489,00 |
| 26.05.2026 | 13,03 | 13,18 | 12,43 | 12,43 | -5,83% | 6.014.385,00 |
| 22.05.2026 | 13,04 | 13,36 | 12,92 | 13,20 | 0,76% | 6.512.950,00 |
| 21.05.2026 | 13,80 | 13,83 | 13,05 | 13,10 | -3,25% | 6.892.289,00 |
| 20.05.2026 | 13,73 | 13,93 | 13,31 | 13,54 | -1,31% | 8.547.418,00 |
| 19.05.2026 | 13,62 | 13,84 | 13,40 | 13,72 | 1,86% | 6.482.901,00 |
| 18.05.2026 | 12,98 | 13,54 | 12,88 | 13,47 | 3,30% | 11.403.250,00 |
| 15.05.2026 | 12,77 | 13,09 | 12,67 | 13,04 | 3,41% | 8.293.535,00 |
| 14.05.2026 | 12,57 | 12,66 | 12,45 | 12,61 | 0,08% | 6.475.802,00 |
| 13.05.2026 | 12,78 | 12,86 | 12,51 | 12,60 | -0,94% | 5.887.232,00 |
| 12.05.2026 | 12,59 | 12,89 | 12,54 | 12,72 | 1,84% | 6.443.226,00 |
| 11.05.2026 | 12,62 | 12,68 | 12,41 | 12,49 | 0,73% | 7.721.876,00 |
| 08.05.2026 | 12,41 | 12,54 | 12,26 | 12,40 | -0,32% | 5.129.643,00 |
| 07.05.2026 | 12,58 | 12,63 | 12,16 | 12,44 | -5,04% | 16.656.087,00 |
| 06.05.2026 | 13,41 | 13,53 | 13,05 | 13,10 | -5,89% | 7.755.473,00 |
| 05.05.2026 | 14,18 | 14,29 | 13,74 | 13,92 | 1,53% | 9.190.478,00 |
| 04.05.2026 | 13,55 | 13,77 | 13,31 | 13,71 | 1,86% | 7.205.942,00 |
| 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 |