25,000€
-0,75%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,15 | 25,52 | 24,87 | 24,87 | -1,27% | - |
| 11.12.2025 | 25,60 | 25,60 | 25,13 | 25,19 | -2,59% | - |
| 10.12.2025 | 25,39 | 25,86 | 25,21 | 25,86 | 0,70% | - |
| 09.12.2025 | 25,09 | 25,68 | 25,09 | 25,68 | 1,58% | - |
| 08.12.2025 | 25,82 | 25,82 | 25,28 | 25,28 | -2,99% | 3.900,00 |
| 05.12.2025 | 25,88 | 26,82 | 25,88 | 26,06 | 0,15% | 10.100,00 |
| 04.12.2025 | 25,85 | 26,08 | 25,85 | 26,02 | 0,19% | - |
| 03.12.2025 | 24,96 | 25,97 | 24,96 | 25,97 | 3,14% | - |
| 02.12.2025 | 25,31 | 25,35 | 25,12 | 25,18 | -1,18% | - |
| 01.12.2025 | 25,27 | 25,70 | 25,08 | 25,48 | 1,15% | 300,00 |
| 28.11.2025 | 24,41 | 25,19 | 24,41 | 25,19 | 3,20% | 25,00 |
| 27.11.2025 | 24,29 | 24,41 | 24,29 | 24,41 | -0,53% | - |
| 26.11.2025 | 24,00 | 24,76 | 24,00 | 24,54 | 1,78% | - |
| 25.11.2025 | 24,06 | 24,11 | 23,89 | 24,11 | -0,58% | 85,00 |
| 24.11.2025 | 24,07 | 24,26 | 23,30 | 24,25 | 2,15% | 1,00 |
| 21.11.2025 | 23,71 | 23,86 | 23,53 | 23,74 | -0,38% | - |
| 20.11.2025 | 24,58 | 25,08 | 23,83 | 23,83 | -3,72% | - |
| 19.11.2025 | 24,55 | 24,75 | 23,78 | 24,75 | 0,04% | 250,00 |
| 18.11.2025 | 23,53 | 24,75 | 23,53 | 24,74 | 3,60% | 85,00 |
| 17.11.2025 | 24,27 | 24,40 | 23,88 | 23,88 | -1,53% | - |
| 14.11.2025 | 24,17 | 24,25 | 23,72 | 24,25 | -0,08% | - |
| 13.11.2025 | 23,89 | 24,98 | 23,89 | 24,27 | 1,08% | - |
| 12.11.2025 | 24,67 | 25,01 | 23,94 | 24,01 | -2,60% | 135,00 |
| 11.11.2025 | 23,54 | 25,02 | 23,54 | 24,65 | 3,96% | - |
| 10.11.2025 | 24,50 | 24,50 | 23,38 | 23,71 | 0,94% | - |
| 07.11.2025 | 22,65 | 23,64 | 22,65 | 23,49 | 3,16% | 430,00 |
| 06.11.2025 | 22,19 | 22,84 | 22,19 | 22,77 | 0,71% | 115,00 |
| 05.11.2025 | 23,29 | 23,96 | 22,61 | 22,61 | -4,07% | - |
| 04.11.2025 | 24,01 | 24,01 | 23,18 | 23,57 | -3,80% | - |
| 03.11.2025 | 24,73 | 25,80 | 24,19 | 24,50 | -1,69% | 775,00 |
| 31.10.2025 | 24,72 | 25,04 | 24,72 | 24,92 | 0,73% | 250,00 |
| 30.10.2025 | 24,66 | 25,13 | 24,50 | 24,74 | 0,24% | - |
| 29.10.2025 | 24,13 | 24,90 | 24,13 | 24,68 | 2,24% | - |
| 28.10.2025 | 24,42 | 24,44 | 24,14 | 24,14 | -1,23% | 200,00 |
| 27.10.2025 | 24,51 | 25,18 | 24,44 | 24,44 | -0,65% | 400,00 |
| 24.10.2025 | 25,01 | 25,11 | 24,60 | 24,60 | -1,20% | - |
| 23.10.2025 | 23,48 | 24,91 | 23,48 | 24,90 | 5,37% | 500,00 |
| 22.10.2025 | 23,42 | 23,82 | 23,28 | 23,63 | -0,04% | 4.300,00 |
| 21.10.2025 | 23,28 | 23,71 | 23,28 | 23,64 | 1,33% | - |
| 20.10.2025 | 23,54 | 23,99 | 23,33 | 23,33 | -1,27% | 1.000,00 |
| 17.10.2025 | 24,00 | 24,00 | 23,45 | 23,63 | -0,88% | 140,00 |
| 16.10.2025 | 24,24 | 24,91 | 23,84 | 23,84 | -2,77% | 215,00 |
| 15.10.2025 | 24,78 | 24,96 | 24,45 | 24,52 | -1,76% | - |
| 14.10.2025 | 26,10 | 26,10 | 24,96 | 24,96 | -5,85% | 3.000,00 |
| 13.10.2025 | 25,58 | 26,85 | 25,58 | 26,51 | 4,45% | 90,00 |
| 10.10.2025 | 28,23 | 28,94 | 25,38 | 25,38 | -11,57% | 7,00 |
| 09.10.2025 | 29,35 | 29,41 | 27,79 | 28,70 | -3,01% | 3.180,00 |
| 08.10.2025 | 29,05 | 29,59 | 28,54 | 29,59 | 0,82% | - |
| 07.10.2025 | 29,02 | 29,35 | 28,29 | 29,35 | 0,20% | 80,00 |
| 06.10.2025 | 29,48 | 30,42 | 29,26 | 29,29 | -0,51% | 940,00 |
| 03.10.2025 | 28,70 | 29,44 | 28,70 | 29,44 | 2,29% | - |
| 02.10.2025 | 29,87 | 29,87 | 28,70 | 28,78 | -4,10% | - |
| 01.10.2025 | 27,46 | 30,11 | 27,46 | 30,01 | 8,85% | 100,00 |
| 30.09.2025 | 26,87 | 27,57 | 25,97 | 27,57 | 1,62% | - |
| 29.09.2025 | 28,18 | 28,18 | 26,88 | 27,13 | -4,24% | 500,00 |
| 26.09.2025 | 27,95 | 28,60 | 27,95 | 28,33 | 0,60% | - |
| 25.09.2025 | 28,11 | 28,55 | 27,92 | 28,16 | -0,67% | - |
| 24.09.2025 | 27,92 | 28,94 | 27,92 | 28,35 | 0,43% | 10.000,00 |
| 23.09.2025 | 27,36 | 29,35 | 27,36 | 28,23 | 2,92% | - |
| 22.09.2025 | 25,94 | 27,43 | 25,94 | 27,43 | 4,06% | - |
| 19.09.2025 | 26,85 | 26,85 | 26,15 | 26,36 | -2,95% | - |
| 18.09.2025 | 27,34 | 27,88 | 26,61 | 27,16 | -0,77% | 5.055,00 |
| 17.09.2025 | 28,02 | 28,12 | 27,30 | 27,37 | -3,18% | - |
| 16.09.2025 | 27,25 | 28,27 | 27,25 | 28,27 | 2,65% | - |
| 15.09.2025 | 27,81 | 27,81 | 27,31 | 27,54 | -1,33% | - |
| 12.09.2025 | 27,74 | 28,36 | 27,74 | 27,91 | -0,18% | - |
| 11.09.2025 | 28,20 | 28,20 | 27,78 | 27,96 | -2,95% | - |
| 10.09.2025 | 27,48 | 28,81 | 27,48 | 28,81 | 3,71% | 200,00 |
| 09.09.2025 | 28,21 | 28,55 | 27,78 | 27,78 | -2,22% | - |
| 08.09.2025 | 29,09 | 29,09 | 28,22 | 28,41 | -2,77% | 2.500,00 |
| 05.09.2025 | 30,13 | 30,13 | 29,06 | 29,22 | -3,88% | - |
| 04.09.2025 | 29,47 | 30,67 | 29,47 | 30,40 | 2,39% | 1.000,00 |
| 03.09.2025 | 31,68 | 31,68 | 29,67 | 29,69 | -7,22% | 2.566,00 |
| 02.09.2025 | 31,08 | 32,00 | 31,08 | 32,00 | 2,83% | - |
| 01.09.2025 | 31,05 | 31,37 | 31,05 | 31,12 | -0,70% | - |
| 29.08.2025 | 30,72 | 31,51 | 30,72 | 31,34 | 0,93% | - |
| 28.08.2025 | 30,64 | 31,08 | 30,50 | 31,05 | 0,65% | 164,00 |
| 27.08.2025 | 29,50 | 31,33 | 29,50 | 30,85 | 3,73% | 100,00 |
| 26.08.2025 | 29,32 | 29,74 | 29,32 | 29,74 | 0,27% | 200,00 |
| 25.08.2025 | 28,31 | 29,66 | 28,06 | 29,66 | 3,60% | - |
| 22.08.2025 | 27,57 | 29,06 | 27,57 | 28,63 | 3,32% | - |
| 21.08.2025 | 28,13 | 28,13 | 27,21 | 27,71 | -1,63% | - |
| 20.08.2025 | 28,60 | 29,14 | 28,00 | 28,17 | -2,39% | - |
| 19.08.2025 | 28,42 | 29,04 | 28,42 | 28,86 | 1,19% | - |
| 18.08.2025 | 28,11 | 28,66 | 27,95 | 28,52 | 0,28% | - |
| 15.08.2025 | 29,01 | 29,01 | 28,38 | 28,44 | -2,10% | - |
| 14.08.2025 | 28,05 | 29,05 | 28,05 | 29,05 | 2,94% | 3.000,00 |
| 13.08.2025 | 26,78 | 28,22 | 26,78 | 28,22 | 4,83% | 200,00 |
| 12.08.2025 | 26,24 | 27,35 | 26,24 | 26,92 | 2,20% | - |
| 11.08.2025 | 26,13 | 26,52 | 26,13 | 26,34 | 1,93% | - |
| 08.08.2025 | 25,61 | 26,03 | 25,61 | 25,84 | 0,82% | 40,00 |
| 07.08.2025 | 25,01 | 27,69 | 25,01 | 25,63 | 6,66% | 3.250,00 |
| 06.08.2025 | 24,50 | 25,16 | 23,99 | 24,03 | -2,48% | - |
| 05.08.2025 | 24,63 | 24,79 | 24,32 | 24,64 | -0,48% | - |
| 04.08.2025 | 24,91 | 25,02 | 24,61 | 24,76 | -0,20% | 2.850,00 |
| 01.08.2025 | 26,23 | 26,23 | 24,81 | 24,81 | -6,59% | - |
| 31.07.2025 | 27,03 | 27,03 | 26,48 | 26,56 | -2,89% | - |
| 30.07.2025 | 28,07 | 28,21 | 27,27 | 27,35 | -3,49% | 2.900,00 |
| 29.07.2025 | 28,17 | 28,35 | 27,75 | 28,34 | 0,04% | - |
| 28.07.2025 | 26,34 | 28,33 | 26,34 | 28,33 | 7,39% | - |