30,435€
-37,32%
Echtzeit-Aktienkurs CIVITAS Resources Inc.
Bid:
Ask:
Aktienkurse zur CIVITAS Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 30,33 | 30,46 | 30,28 | 30,43 | 1,77% | - |
| 11.03.2025 | 29,69 | 30,78 | 29,62 | 29,90 | -38,43% | - |
| 23.09.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 3,17% | - |
| 13.09.2024 | 47,07 | 47,07 | 47,07 | 47,07 | -0,74% | - |
| 12.09.2024 | 47,42 | 47,42 | 47,42 | 47,42 | -5,80% | - |
| 06.09.2024 | 50,34 | 50,34 | 50,34 | 50,34 | -3,49% | - |
| 04.09.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -18,14% | - |
| 25.07.2024 | 63,72 | 63,72 | 63,72 | 63,72 | -0,47% | - |
| 24.07.2024 | 64,02 | 64,02 | 64,02 | 64,02 | -1,69% | - |
| 23.07.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -0,79% | - |
| 22.07.2024 | 65,64 | 65,64 | 65,64 | 65,64 | 2,88% | - |
| 12.07.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 2,41% | - |
| 11.07.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 1,30% | - |
| 10.07.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,58% | - |
| 09.07.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -0,13% | - |
| 08.07.2024 | 61,94 | 61,94 | 61,94 | 61,94 | -3,61% | - |
| 03.07.2024 | 64,26 | 64,26 | 64,26 | 64,26 | 0,72% | - |
| 02.07.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,96% | - |
| 28.06.2024 | 64,42 | 64,42 | 64,42 | 64,42 | 5,40% | - |
| 20.06.2024 | 61,12 | 61,12 | 61,12 | 61,12 | 0,69% | - |
| 14.06.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -1,81% | - |
| 13.06.2024 | 61,82 | 61,82 | 61,82 | 61,82 | -1,84% | - |
| 12.06.2024 | 62,98 | 62,98 | 62,98 | 62,98 | 1,35% | - |
| 07.06.2024 | 62,14 | 62,14 | 62,14 | 62,14 | -0,16% | - |
| 05.06.2024 | 62,24 | 62,24 | 62,24 | 62,24 | -1,49% | - |
| 04.06.2024 | 63,18 | 63,18 | 63,18 | 63,18 | -7,31% | - |
| 03.06.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 2,43% | - |
| 31.05.2024 | 66,54 | 66,54 | 66,54 | 66,54 | -1,07% | - |
| 22.05.2024 | 67,26 | 67,26 | 67,26 | 67,26 | -0,50% | - |
| 17.05.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -3,54% | - |
| 14.05.2024 | 70,08 | 70,08 | 70,08 | 70,08 | -0,28% | - |
| 13.05.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -4,09% | - |
| 10.05.2024 | 73,28 | 73,28 | 73,28 | 73,28 | 4,63% | - |
| 08.05.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 6,61% | - |
| 03.05.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -5,00% | - |
| 30.04.2024 | 69,16 | 69,16 | 69,16 | 69,16 | 0,76% | - |
| 29.04.2024 | 68,64 | 68,64 | 68,64 | 68,64 | 0,65% | - |
| 26.04.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -0,29% | - |
| 25.04.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,53% | - |
| 24.04.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -0,21% | - |
| 23.04.2024 | 68,18 | 68,18 | 68,18 | 68,18 | 0,47% | - |
| 22.04.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 1,62% | - |
| 19.04.2024 | 66,78 | 66,78 | 66,78 | 66,78 | -1,59% | - |
| 18.04.2024 | 67,86 | 67,86 | 67,86 | 67,86 | -1,14% | - |
| 16.04.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -0,92% | - |
| 15.04.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -1,84% | - |
| 11.04.2024 | 70,58 | 70,58 | 70,58 | 70,58 | 1,47% | - |
| 10.04.2024 | 69,56 | 69,56 | 69,56 | 69,56 | 1,02% | - |
| 05.04.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -0,61% | - |
| 04.04.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -0,12% | - |
| 03.04.2024 | 69,36 | 69,36 | 69,36 | 69,36 | 0,52% | - |
| 28.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 21.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 20.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 19.03.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 3,91% | - |
| 15.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 14.03.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 12.03.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 11.03.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,46% | - |
| 29.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 6,09% | - |
| 26.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 23.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 22.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 21.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
| 20.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 19.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 15.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 14.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 13.02.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 3,54% | - |
| 12.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 07.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -5,04% | - |
| 01.02.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 30.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 26.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
| 25.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 24.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 22.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 19.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 18.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 17.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 15.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 12.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 11.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 10.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 09.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 08.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | - |
| 04.01.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 29.12.2023 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 22.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 18.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 15.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 2,46% | - |
| 14.12.2023 | 61,00 | 61,00 | 61,00 | 61,00 | -3,94% | - |
| 11.12.2023 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | - |
| 08.12.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 06.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | - |
| 05.12.2023 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 04.12.2023 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 01.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 30.11.2023 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 29.11.2023 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |