28,815€
0,61%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 28,75 | 28,82 | 28,69 | 28,79 | 0,52% | - |
| 17.06.2025 | 28,13 | 29,31 | 28,13 | 28,64 | 0,10% | - |
| 16.06.2025 | 29,33 | 29,33 | 28,07 | 28,61 | -0,28% | - |
| 13.06.2025 | 27,61 | 28,69 | 27,61 | 28,69 | 6,30% | 600,00 |
| 12.06.2025 | 26,47 | 27,10 | 25,65 | 26,99 | -1,39% | 100,00 |
| 11.06.2025 | 26,41 | 27,37 | 26,41 | 27,37 | 2,43% | - |
| 10.06.2025 | 25,56 | 27,32 | 25,56 | 26,72 | 3,41% | 120,00 |
| 09.06.2025 | 24,73 | 25,84 | 24,73 | 25,84 | 3,24% | 100,00 |
| 06.06.2025 | 23,85 | 25,34 | 23,85 | 25,03 | 4,47% | 50,00 |
| 05.06.2025 | 23,80 | 24,56 | 23,75 | 23,96 | -0,17% | - |
| 04.06.2025 | 24,86 | 25,09 | 24,00 | 24,00 | -4,27% | 15,00 |
| 03.06.2025 | 23,85 | 25,42 | 23,84 | 25,07 | 4,02% | - |
| 02.06.2025 | 23,72 | 24,95 | 23,72 | 24,10 | -0,33% | - |
| 30.05.2025 | 24,85 | 24,85 | 24,18 | 24,18 | -1,99% | - |
| 29.05.2025 | 25,56 | 25,56 | 24,43 | 24,67 | -2,61% | - |
| 28.05.2025 | 25,21 | 25,65 | 25,21 | 25,33 | -0,31% | - |
| 27.05.2025 | 24,74 | 25,41 | 24,40 | 25,41 | 2,21% | 80,00 |
| 26.05.2025 | 24,60 | 24,86 | 24,60 | 24,86 | 2,22% | - |
| 23.05.2025 | 24,13 | 24,38 | 23,94 | 24,32 | -0,41% | - |
| 22.05.2025 | 24,06 | 24,42 | 23,76 | 24,42 | 0,58% | - |
| 21.05.2025 | 24,89 | 25,04 | 24,28 | 24,28 | -3,88% | - |
| 20.05.2025 | 25,33 | 25,99 | 25,26 | 25,26 | -0,98% | 80,00 |
| 19.05.2025 | 26,88 | 27,14 | 25,51 | 25,51 | -5,27% | 816,00 |
| 16.05.2025 | 26,05 | 27,16 | 26,04 | 26,93 | 2,98% | 10,00 |
| 15.05.2025 | 27,36 | 27,37 | 26,05 | 26,15 | -5,83% | 1.000,00 |
| 14.05.2025 | 28,44 | 28,87 | 27,48 | 27,77 | -2,08% | 500,00 |
| 13.05.2025 | 26,57 | 28,55 | 26,57 | 28,36 | 6,14% | 540,00 |
| 12.05.2025 | 24,67 | 27,07 | 24,67 | 26,72 | 8,57% | - |
| 09.05.2025 | 24,13 | 25,27 | 24,13 | 24,61 | 1,74% | - |
| 08.05.2025 | 23,27 | 24,48 | 23,27 | 24,19 | 1,09% | - |
| 07.05.2025 | 23,76 | 24,05 | 23,71 | 23,93 | -0,04% | - |
| 06.05.2025 | 23,79 | 24,65 | 23,79 | 23,94 | -0,83% | 12,00 |
| 05.05.2025 | 25,09 | 25,09 | 24,14 | 24,14 | -5,04% | - |
| 02.05.2025 | 24,72 | 25,54 | 24,60 | 25,42 | 5,39% | 504,00 |
| 30.04.2025 | 25,05 | 25,05 | 23,91 | 24,12 | -4,70% | - |
| 29.04.2025 | 25,67 | 25,77 | 25,17 | 25,31 | -2,20% | 300,00 |
| 28.04.2025 | 25,56 | 25,88 | 25,35 | 25,88 | 0,00% | - |
| 25.04.2025 | 25,73 | 26,14 | 25,55 | 25,88 | 0,04% | - |
| 24.04.2025 | 24,94 | 25,91 | 24,93 | 25,87 | 2,17% | 40,00 |
| 23.04.2025 | 25,77 | 25,90 | 25,32 | 25,32 | -1,17% | - |
| 22.04.2025 | 24,30 | 25,62 | 24,30 | 25,62 | 0,67% | - |
| 17.04.2025 | 24,59 | 25,58 | 24,59 | 25,45 | 3,96% | - |
| 16.04.2025 | 22,69 | 25,10 | 22,69 | 24,48 | 5,20% | 100,00 |
| 15.04.2025 | 23,28 | 23,55 | 23,20 | 23,27 | -1,86% | - |
| 14.04.2025 | 24,26 | 24,71 | 23,44 | 23,71 | -1,45% | 23,00 |
| 11.04.2025 | 23,58 | 24,26 | 22,98 | 24,06 | 2,60% | - |
| 10.04.2025 | 27,04 | 27,04 | 23,10 | 23,45 | 2,63% | 15,00 |
| 09.04.2025 | 21,38 | 22,85 | 21,38 | 22,85 | 4,10% | 200,00 |
| 08.04.2025 | 22,90 | 23,69 | 21,95 | 21,95 | -3,47% | - |
| 07.04.2025 | 20,58 | 23,41 | 20,58 | 22,74 | -13,01% | - |
| 04.04.2025 | 26,16 | 26,16 | 26,14 | 26,14 | -1,73% | - |
| 03.04.2025 | 30,77 | 30,77 | 26,53 | 26,60 | -17,11% | - |
| 02.04.2025 | 31,41 | 32,09 | 31,13 | 32,09 | 0,47% | - |
| 01.04.2025 | 31,87 | 31,94 | 31,35 | 31,94 | -1,30% | - |
| 31.03.2025 | 32,00 | 32,42 | 31,93 | 32,36 | 0,47% | - |
| 28.03.2025 | 32,46 | 32,46 | 31,82 | 32,21 | -0,86% | - |
| 27.03.2025 | 33,64 | 33,64 | 32,46 | 32,49 | -3,22% | 18,00 |
| 26.03.2025 | 33,49 | 34,22 | 33,49 | 33,57 | 0,18% | - |
| 25.03.2025 | 33,62 | 34,10 | 33,35 | 33,51 | -0,12% | - |
| 24.03.2025 | 32,27 | 33,55 | 32,27 | 33,55 | 4,68% | - |
| 21.03.2025 | 32,79 | 32,79 | 32,05 | 32,05 | -2,32% | 195,00 |
| 20.03.2025 | 33,18 | 33,18 | 32,74 | 32,81 | -0,85% | - |
| 19.03.2025 | 31,76 | 33,20 | 31,76 | 33,09 | 4,88% | - |
| 18.03.2025 | 31,88 | 32,70 | 31,41 | 31,55 | -1,25% | - |
| 17.03.2025 | 30,77 | 31,95 | 30,77 | 31,95 | 3,73% | 5,00 |
| 14.03.2025 | 29,83 | 30,81 | 29,83 | 30,80 | 1,95% | 200,00 |
| 13.03.2025 | 32,01 | 32,01 | 29,98 | 30,21 | -5,62% | 300,00 |
| 12.03.2025 | 30,17 | 32,47 | 30,17 | 32,01 | 6,24% | - |
| 11.03.2025 | 29,58 | 30,21 | 29,58 | 30,13 | 2,17% | - |
| 10.03.2025 | 30,76 | 30,76 | 29,23 | 29,49 | -4,75% | - |
| 07.03.2025 | 29,91 | 31,01 | 29,91 | 30,96 | 2,28% | - |
| 06.03.2025 | 30,32 | 30,34 | 29,95 | 30,27 | -1,08% | - |
| 05.03.2025 | 32,31 | 32,83 | 29,86 | 30,60 | -5,88% | 75,00 |
| 04.03.2025 | 33,29 | 33,29 | 31,88 | 32,51 | -3,36% | - |
| 03.03.2025 | 36,50 | 37,23 | 33,64 | 33,64 | -8,64% | 300,00 |
| 28.02.2025 | 36,54 | 36,82 | 36,22 | 36,82 | -0,16% | - |
| 27.02.2025 | 37,72 | 37,72 | 36,83 | 36,88 | -2,59% | - |
| 26.02.2025 | 38,55 | 38,55 | 37,82 | 37,86 | -1,30% | - |
| 25.02.2025 | 44,04 | 44,04 | 38,36 | 38,36 | -18,50% | - |
| 24.02.2025 | 47,00 | 47,16 | 46,81 | 47,07 | 0,09% | 50,00 |
| 21.02.2025 | 48,25 | 48,25 | 46,86 | 47,03 | -2,73% | - |
| 20.02.2025 | 48,56 | 48,86 | 48,32 | 48,35 | -1,14% | - |
| 19.02.2025 | 48,32 | 49,68 | 48,32 | 48,91 | 1,30% | - |
| 18.02.2025 | 48,00 | 49,21 | 47,84 | 48,28 | 0,58% | - |
| 17.02.2025 | 47,59 | 48,40 | 47,58 | 48,00 | 0,63% | 10,00 |
| 14.02.2025 | 46,56 | 47,70 | 46,56 | 47,70 | 2,27% | - |
| 13.02.2025 | 46,48 | 47,05 | 46,37 | 46,64 | -0,85% | - |
| 12.02.2025 | 49,42 | 49,42 | 46,96 | 47,04 | -4,80% | - |
| 11.02.2025 | 48,56 | 50,14 | 48,56 | 49,41 | 1,17% | - |
| 10.02.2025 | 46,12 | 48,84 | 46,12 | 48,84 | 5,39% | 10,00 |
| 07.02.2025 | 45,98 | 46,73 | 45,98 | 46,34 | 0,35% | - |
| 06.02.2025 | 47,03 | 47,47 | 46,03 | 46,18 | -1,93% | - |
| 05.02.2025 | 47,99 | 47,99 | 47,09 | 47,09 | -2,99% | - |
| 04.02.2025 | 48,01 | 48,75 | 47,74 | 48,54 | 0,31% | - |
| 03.02.2025 | 48,49 | 49,27 | 48,39 | 48,39 | -1,00% | - |
| 31.01.2025 | 49,34 | 49,51 | 48,30 | 48,88 | -1,27% | - |
| 30.01.2025 | 49,57 | 50,10 | 49,39 | 49,51 | -0,20% | 100,00 |
| 29.01.2025 | 48,72 | 49,61 | 48,38 | 49,61 | 1,27% | - |
| 28.01.2025 | 48,05 | 49,00 | 48,05 | 48,99 | 1,47% | - |
| 27.01.2025 | 48,51 | 48,51 | 48,02 | 48,28 | -0,68% | 2,00 |