Echtzeit-Aktienkurs Crescent Energy Co
Bid:
Ask:
Aktienkurse zur Crescent Energy Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 13,44 | 13,51 | 13,04 | 13,46 | 0,07% | 5.548.473,00 |
| 30.04.2026 | 13,32 | 13,68 | 13,26 | 13,45 | -1,10% | 6.196.388,00 |
| 29.04.2026 | 13,36 | 13,64 | 13,27 | 13,60 | 4,06% | 6.086.150,00 |
| 28.04.2026 | 13,08 | 13,19 | 12,96 | 13,07 | 2,27% | 3.401.070,00 |
| 27.04.2026 | 12,88 | 13,06 | 12,70 | 12,78 | 0,39% | 3.703.954,00 |
| 24.04.2026 | 12,67 | 12,78 | 12,49 | 12,73 | 0,24% | 6.299.424,00 |
| 23.04.2026 | 12,82 | 12,95 | 12,64 | 12,70 | 0,55% | 5.428.714,00 |
| 22.04.2026 | 12,34 | 12,64 | 12,23 | 12,63 | 3,10% | 7.250.970,00 |
| 21.04.2026 | 12,08 | 12,31 | 12,02 | 12,25 | 2,25% | 6.274.753,00 |
| 20.04.2026 | 12,02 | 12,15 | 11,81 | 11,98 | 1,44% | 7.866.292,00 |
| 17.04.2026 | 11,90 | 11,90 | 11,37 | 11,81 | -6,49% | 7.919.528,00 |
| 16.04.2026 | 12,27 | 12,66 | 12,19 | 12,63 | 3,44% | 5.071.724,00 |
| 15.04.2026 | 12,12 | 12,34 | 12,01 | 12,21 | 0,25% | 7.454.626,00 |
| 14.04.2026 | 12,62 | 12,73 | 12,09 | 12,18 | -4,55% | 6.258.686,00 |
| 13.04.2026 | 13,06 | 13,09 | 12,67 | 12,76 | 0,16% | 4.892.971,00 |
| 10.04.2026 | 12,58 | 12,82 | 12,56 | 12,74 | 0,71% | 5.220.688,00 |
| 09.04.2026 | 12,87 | 13,06 | 12,54 | 12,65 | -0,94% | 8.033.451,00 |
| 08.04.2026 | 12,50 | 12,79 | 12,18 | 12,77 | -6,79% | 13.073.777,00 |
| 07.04.2026 | 13,62 | 13,95 | 13,50 | 13,70 | 1,48% | 7.268.479,00 |
| 06.04.2026 | 13,43 | 13,72 | 13,41 | 13,50 | 0,45% | 7.196.831,00 |
| 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% | 9.115.816,00 |
| 31.03.2026 | 13,54 | 13,91 | 13,06 | 13,50 | -0,30% | 16.084.355,00 |
| 30.03.2026 | 13,80 | 13,90 | 13,42 | 13,54 | -1,17% | 7.495.131,00 |
| 27.03.2026 | 13,75 | 14,02 | 13,61 | 13,70 | 0,29% | 6.008.792,00 |
| 26.03.2026 | 13,55 | 13,86 | 13,44 | 13,66 | 1,34% | 7.843.316,00 |
| 25.03.2026 | 12,87 | 13,57 | 12,80 | 13,48 | 3,06% | 6.657.423,00 |
| 24.03.2026 | 12,70 | 13,17 | 12,66 | 13,08 | 4,64% | 7.558.039,00 |
| 23.03.2026 | 12,18 | 12,69 | 11,83 | 12,50 | -1,34% | 7.637.146,00 |
| 20.03.2026 | 12,63 | 12,94 | 12,46 | 12,67 | 3,43% | 19.040.967,00 |
| 19.03.2026 | 12,55 | 12,65 | 12,23 | 12,25 | -1,76% | 8.366.916,00 |
| 18.03.2026 | 12,26 | 12,53 | 12,23 | 12,47 | 2,63% | 7.603.615,00 |
| 17.03.2026 | 12,09 | 12,31 | 12,04 | 12,15 | 2,97% | 7.922.228,00 |
| 16.03.2026 | 11,81 | 12,04 | 11,67 | 11,80 | -1,58% | 7.962.118,00 |
| 13.03.2026 | 11,68 | 12,05 | 11,59 | 11,99 | 2,13% | 5.305.754,00 |
| 12.03.2026 | 12,07 | 12,16 | 11,72 | 11,74 | -1,76% | 9.764.767,00 |
| 11.03.2026 | 11,71 | 12,03 | 11,64 | 11,95 | 1,01% | 10.600.462,00 |
| 10.03.2026 | 11,78 | 12,06 | 11,64 | 11,83 | -1,09% | 10.436.615,00 |
| 09.03.2026 | 11,85 | 12,27 | 11,74 | 11,96 | 1,70% | 12.395.505,00 |
| 06.03.2026 | 11,98 | 12,06 | 11,65 | 11,76 | 0,43% | 14.421.580,00 |
| 05.03.2026 | 11,64 | 11,87 | 11,51 | 11,71 | 1,74% | 10.315.847,00 |
| 04.03.2026 | 10,83 | 11,63 | 10,60 | 11,51 | 2,40% | 33.245.205,00 |
| 03.03.2026 | 11,45 | 11,65 | 10,99 | 11,24 | -6,41% | 19.764.638,00 |
| 02.03.2026 | 12,32 | 12,40 | 11,70 | 12,01 | 3,00% | 9.522.512,00 |
| 27.02.2026 | 11,00 | 11,69 | 10,96 | 11,66 | 7,76% | 9.548.592,00 |
| 26.02.2026 | 9,72 | 10,89 | 9,72 | 10,82 | 4,95% | 10.613.914,00 |
| 25.02.2026 | 10,35 | 10,44 | 9,95 | 10,31 | -0,19% | 4.787.687,00 |
| 24.02.2026 | 10,48 | 10,53 | 10,12 | 10,33 | -0,96% | 5.723.847,00 |
| 23.02.2026 | 10,77 | 10,87 | 10,33 | 10,43 | -2,61% | 5.037.649,00 |
| 20.02.2026 | 10,58 | 10,79 | 10,52 | 10,71 | 0,56% | 6.845.548,00 |
| 19.02.2026 | 10,50 | 10,67 | 10,39 | 10,65 | 3,50% | 5.472.600,00 |
| 18.02.2026 | 10,20 | 10,37 | 10,08 | 10,29 | 3,31% | 6.511.260,00 |
| 17.02.2026 | 10,35 | 10,54 | 9,79 | 9,96 | -2,64% | 4.650.430,00 |
| 13.02.2026 | 9,82 | 10,30 | 9,82 | 10,23 | 4,18% | 3.207.212,00 |
| 12.02.2026 | 10,33 | 10,46 | 9,46 | 9,82 | -6,92% | 6.352.609,00 |
| 11.02.2026 | 10,43 | 10,60 | 10,28 | 10,55 | 4,04% | 4.999.294,00 |
| 10.02.2026 | 10,31 | 10,36 | 10,01 | 10,14 | -1,55% | 4.801.049,00 |
| 09.02.2026 | 10,15 | 10,38 | 10,06 | 10,30 | 1,78% | 3.779.159,00 |
| 06.02.2026 | 9,70 | 10,18 | 9,66 | 10,12 | 5,42% | 5.162.010,00 |
| 05.02.2026 | 9,86 | 10,00 | 9,52 | 9,60 | -4,95% | 5.946.114,00 |
| 04.02.2026 | 9,73 | 10,13 | 9,73 | 10,10 | 3,91% | 6.250.380,00 |
| 03.02.2026 | 9,45 | 9,77 | 9,28 | 9,72 | 3,08% | 5.848.305,00 |
| 02.02.2026 | 9,28 | 9,60 | 9,15 | 9,43 | -3,48% | 5.715.057,00 |
| 30.01.2026 | 9,54 | 9,90 | 9,47 | 9,77 | 1,98% | 7.888.275,00 |
| 29.01.2026 | 9,65 | 9,82 | 9,40 | 9,58 | 3,57% | 10.459.784,00 |
| 28.01.2026 | 9,35 | 9,42 | 9,04 | 9,25 | 0,33% | 5.047.208,00 |
| 27.01.2026 | 8,93 | 9,24 | 8,82 | 9,22 | 4,30% | 5.609.524,00 |
| 26.01.2026 | 8,83 | 8,90 | 8,62 | 8,84 | 1,49% | 5.443.915,00 |
| 23.01.2026 | 8,69 | 8,83 | 8,60 | 8,71 | 2,11% | 5.178.395,00 |
| 22.01.2026 | 8,55 | 8,70 | 8,37 | 8,53 | -1,16% | 4.608.014,00 |
| 21.01.2026 | 8,43 | 8,75 | 8,43 | 8,63 | 5,24% | 7.643.404,00 |
| 20.01.2026 | 8,54 | 8,57 | 8,14 | 8,20 | -2,15% | 5.109.547,00 |
| 16.01.2026 | 8,38 | 8,44 | 8,28 | 8,38 | -0,12% | 3.949.769,00 |
| 15.01.2026 | 8,26 | 8,48 | 8,14 | 8,39 | -1,29% | 5.248.784,00 |
| 14.01.2026 | 8,32 | 8,74 | 8,30 | 8,50 | 2,41% | 6.425.143,00 |
| 13.01.2026 | 8,23 | 8,41 | 8,14 | 8,30 | 2,22% | 6.132.526,00 |
| 12.01.2026 | 8,13 | 8,25 | 8,04 | 8,12 | 0,00% | 4.004.238,00 |
| 09.01.2026 | 8,25 | 8,37 | 8,06 | 8,12 | -1,58% | 6.809.151,00 |
| 08.01.2026 | 7,81 | 8,45 | 7,76 | 8,25 | 6,45% | 10.575.281,00 |
| 07.01.2026 | 7,99 | 8,04 | 7,68 | 7,75 | -3,49% | 6.850.269,00 |
| 06.01.2026 | 8,21 | 8,29 | 7,99 | 8,03 | -2,55% | 5.336.204,00 |
| 05.01.2026 | 8,75 | 8,86 | 7,88 | 8,24 | -3,17% | 8.097.938,00 |
| 02.01.2026 | 8,39 | 8,53 | 8,24 | 8,51 | 1,43% | 6.554.442,00 |
| 31.12.2025 | 8,41 | 8,44 | 8,28 | 8,39 | -0,36% | 3.967.409,00 |
| 30.12.2025 | 8,45 | 8,56 | 8,37 | 8,42 | 0,96% | 5.815.537,00 |
| 29.12.2025 | 8,32 | 8,44 | 8,30 | 8,34 | 1,09% | 4.134.163,00 |
| 26.12.2025 | 8,24 | 8,37 | 8,17 | 8,25 | -0,96% | 2.977.701,00 |
| 24.12.2025 | 8,23 | 8,34 | 8,15 | 8,33 | 0,36% | 2.778.523,00 |
| 23.12.2025 | 8,29 | 8,37 | 8,15 | 8,30 | 0,73% | 4.449.568,00 |
| 22.12.2025 | 8,25 | 8,47 | 8,22 | 8,24 | 2,36% | 5.568.387,00 |
| 19.12.2025 | 8,10 | 8,22 | 8,03 | 8,05 | -0,12% | 10.624.388,00 |
| 18.12.2025 | 8,45 | 8,48 | 8,05 | 8,06 | -5,18% | 6.979.219,00 |
| 17.12.2025 | 8,50 | 8,62 | 8,20 | 8,50 | 2,91% | 8.714.412,00 |
| 16.12.2025 | 8,60 | 8,64 | 8,24 | 8,26 | -7,40% | 10.820.086,00 |
| 15.12.2025 | 9,45 | 9,47 | 8,90 | 8,92 | -5,11% | 6.016.551,00 |
| 12.12.2025 | 9,61 | 9,71 | 9,38 | 9,40 | -1,05% | 10.923.553,00 |
| 11.12.2025 | 9,50 | 9,66 | 9,35 | 9,50 | -2,66% | 3.688.038,00 |
| 10.12.2025 | 9,78 | 9,82 | 9,41 | 9,76 | -1,01% | 7.111.992,00 |
| 09.12.2025 | 9,90 | 10,01 | 9,71 | 9,86 | -0,50% | 3.950.277,00 |
| 08.12.2025 | 9,92 | 10,05 | 9,81 | 9,91 | -0,70% | 3.052.865,00 |