14,200$
3,27%
Echtzeit-Aktienkurs Crescent Energy Company
Bid:
Ask:
Aktienkurse zur Crescent Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,88 | 14,24 | 13,78 | 14,20 | 3,27% | 6.911.534,00 |
| 29.10.2026 | 13,78 | 13,81 | 13,57 | 13,75 | 0,00% | 4.739.480,00 |
| 28.10.2026 | 13,79 | 13,92 | 13,69 | 13,75 | 0,44% | 6.045.632,00 |
| 27.10.2026 | 13,81 | 13,93 | 13,51 | 13,69 | -1,37% | 6.468.502,00 |
| 26.10.2026 | 13,61 | 14,03 | 13,55 | 13,88 | 0,36% | 5.354.862,00 |
| 23.10.2026 | 13,40 | 14,00 | 13,37 | 13,83 | 3,75% | 8.283.792,00 |
| 22.10.2026 | 13,59 | 13,73 | 13,12 | 13,33 | -1,26% | 6.920.810,00 |
| 21.10.2026 | 13,45 | 13,60 | 13,32 | 13,50 | -0,07% | 6.160.299,00 |
| 20.10.2026 | 13,99 | 13,99 | 13,40 | 13,51 | -1,39% | 10.397.996,00 |
| 19.10.2026 | 13,75 | 13,97 | 13,57 | 13,70 | -0,51% | 11.651.590,00 |
| 16.10.2026 | 12,70 | 13,80 | 12,54 | 13,77 | 10,07% | 22.334.062,00 |
| 15.10.2026 | 12,81 | 12,81 | 12,40 | 12,51 | -2,65% | 9.735.687,00 |
| 14.10.2026 | 13,08 | 13,18 | 12,81 | 12,85 | -1,61% | 10.678.557,00 |
| 13.10.2026 | 12,81 | 13,14 | 12,80 | 13,06 | 2,19% | 17.349.890,00 |
| 12.10.2026 | 12,92 | 13,04 | 12,76 | 12,78 | 0,95% | 25.743.765,00 |
| 09.10.2026 | 12,92 | 13,17 | 12,61 | 12,66 | -2,69% | 41.803.223,00 |
| 08.10.2026 | 13,20 | 13,45 | 12,67 | 13,01 | -3,41% | 15.194.045,00 |
| 07.10.2026 | 13,72 | 13,86 | 13,21 | 13,47 | -1,10% | 4.313.863,00 |
| 06.10.2026 | 13,53 | 13,69 | 13,43 | 13,62 | 0,44% | 2.819.647,00 |
| 05.10.2026 | 13,37 | 13,77 | 13,13 | 13,56 | 1,27% | 3.636.688,00 |
| 02.10.2026 | 13,03 | 13,48 | 13,00 | 13,39 | 0,90% | 4.150.466,00 |
| 01.10.2026 | 12,82 | 13,33 | 12,78 | 13,27 | 2,95% | 5.073.936,00 |
| 30.09.2026 | 12,96 | 13,12 | 12,84 | 12,89 | 0,00% | 5.182.477,00 |
| 29.09.2026 | 12,71 | 13,03 | 12,69 | 12,89 | -0,69% | 4.010.270,00 |
| 28.09.2026 | 13,34 | 13,35 | 12,94 | 12,98 | -1,29% | 5.671.305,00 |
| 25.09.2026 | 13,16 | 13,33 | 13,11 | 13,15 | -2,01% | 4.531.859,00 |
| 24.09.2026 | 13,30 | 13,69 | 13,25 | 13,42 | 1,82% | 5.813.685,00 |
| 23.09.2026 | 13,18 | 13,46 | 13,02 | 13,18 | 1,31% | 5.871.072,00 |
| 22.09.2026 | 13,08 | 13,42 | 12,95 | 13,01 | -1,89% | 7.013.255,00 |
| 21.09.2026 | 13,62 | 13,66 | 13,21 | 13,26 | -4,60% | 5.229.597,00 |
| 18.09.2026 | 14,02 | 14,20 | 13,87 | 13,90 | -1,49% | 20.152.925,00 |
| 17.09.2026 | 14,41 | 14,62 | 14,08 | 14,11 | -2,01% | 6.621.899,00 |
| 16.09.2026 | 15,12 | 15,19 | 14,34 | 14,40 | -6,31% | 9.305.000,00 |
| 15.09.2026 | 14,81 | 15,47 | 14,75 | 15,37 | 5,35% | 7.024.691,00 |
| 14.09.2026 | 14,99 | 15,04 | 14,53 | 14,59 | -0,48% | 6.056.290,00 |
| 11.09.2026 | 14,30 | 14,67 | 14,30 | 14,66 | 1,73% | 5.260.811,00 |
| 10.09.2026 | 14,60 | 14,60 | 14,11 | 14,41 | 1,19% | 6.281.854,00 |
| 09.09.2026 | 14,45 | 14,47 | 14,17 | 14,24 | 0,35% | 6.214.259,00 |
| 08.09.2026 | 14,25 | 14,40 | 14,05 | 14,19 | 3,05% | 7.438.833,00 |
| 04.09.2026 | 13,85 | 13,90 | 13,59 | 13,77 | -1,36% | 4.402.751,00 |
| 03.09.2026 | 14,13 | 14,25 | 13,91 | 13,96 | -2,17% | 6.260.896,00 |
| 02.09.2026 | 13,93 | 14,54 | 13,90 | 14,27 | 1,42% | 5.533.486,00 |
| 01.09.2026 | 14,00 | 14,09 | 13,80 | 14,07 | 2,78% | 6.192.301,00 |
| 31.08.2026 | 13,92 | 14,02 | 13,60 | 13,69 | 1,11% | 3.657.179,00 |
| 28.08.2026 | 13,65 | 13,76 | 13,39 | 13,54 | -0,81% | 3.666.667,00 |
| 27.08.2026 | 13,32 | 13,76 | 13,19 | 13,65 | 2,09% | 4.477.983,00 |
| 26.08.2026 | 13,20 | 13,54 | 13,07 | 13,37 | -0,59% | 4.031.409,00 |
| 25.08.2026 | 13,43 | 13,64 | 13,35 | 13,45 | -2,89% | 4.165.329,00 |
| 24.08.2026 | 13,85 | 13,94 | 13,48 | 13,85 | -1,49% | 4.528.526,00 |
| 21.08.2026 | 13,85 | 14,12 | 13,76 | 14,06 | 1,81% | 5.272.579,00 |
| 20.08.2026 | 13,69 | 13,98 | 13,47 | 13,81 | 2,83% | 6.391.008,00 |
| 19.08.2026 | 13,05 | 13,43 | 13,05 | 13,43 | 3,71% | 6.291.923,00 |
| 18.08.2026 | 12,90 | 12,95 | 12,65 | 12,95 | 2,05% | 6.308.522,00 |
| 17.08.2026 | 12,17 | 12,70 | 12,05 | 12,69 | 4,02% | 4.109.276,00 |
| 14.08.2026 | 12,08 | 12,31 | 11,98 | 12,20 | 2,52% | 4.759.375,00 |
| 13.08.2026 | 11,91 | 12,02 | 11,76 | 11,90 | -1,33% | 4.739.300,00 |
| 12.08.2026 | 12,40 | 12,41 | 12,02 | 12,06 | -2,90% | 4.827.368,00 |
| 11.08.2026 | 12,11 | 12,48 | 12,11 | 12,42 | 1,72% | 5.664.594,00 |
| 10.08.2026 | 11,79 | 12,30 | 11,77 | 12,21 | 5,53% | 7.568.738,00 |
| 07.08.2026 | 11,14 | 11,76 | 11,13 | 11,57 | 2,12% | 7.756.125,00 |
| 06.08.2026 | 11,39 | 11,53 | 11,18 | 11,33 | 3,19% | 5.476.396,00 |
| 05.08.2026 | 11,29 | 11,32 | 10,92 | 10,98 | -2,66% | 6.820.134,00 |
| 04.08.2026 | 11,54 | 11,74 | 11,21 | 11,28 | -1,31% | 8.313.582,00 |
| 03.08.2026 | 11,00 | 11,45 | 11,00 | 11,43 | -0,35% | 5.545.177,00 |
| 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 |