Echtzeit-Aktienkurs Crescent Energy Co
Bid:
Ask:
Aktienkurse zur Crescent Energy Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,21 | 11,49 | 11,10 | 11,47 | 2,69% | 4.157.661,00 |
| 30.07.2026 | 10,88 | 11,20 | 10,80 | 11,17 | 1,09% | 3.898.333,00 |
| 29.07.2026 | 10,83 | 11,07 | 10,65 | 11,05 | 6,05% | 6.336.278,00 |
| 28.07.2026 | 10,51 | 10,60 | 10,23 | 10,42 | -0,57% | 6.610.646,00 |
| 27.07.2026 | 10,92 | 11,03 | 10,44 | 10,48 | -7,01% | 6.421.573,00 |
| 24.07.2026 | 11,35 | 11,56 | 11,24 | 11,27 | -1,05% | 3.884.387,00 |
| 23.07.2026 | 11,62 | 11,69 | 11,32 | 11,39 | 0,09% | 4.672.659,00 |
| 22.07.2026 | 11,25 | 11,46 | 11,23 | 11,38 | 3,08% | 4.973.256,00 |
| 21.07.2026 | 10,57 | 11,05 | 10,56 | 11,04 | 5,44% | 7.414.120,00 |
| 20.07.2026 | 10,50 | 10,78 | 10,45 | 10,47 | -2,60% | 5.083.378,00 |
| 17.07.2026 | 10,71 | 10,82 | 10,42 | 10,75 | 3,56% | 6.565.808,00 |
| 16.07.2026 | 10,20 | 10,48 | 10,20 | 10,38 | 2,06% | 8.762.675,00 |
| 15.07.2026 | 10,12 | 10,30 | 10,02 | 10,17 | 1,60% | 6.274.882,00 |
| 14.07.2026 | 10,03 | 10,15 | 9,83 | 10,01 | 0,20% | 4.205.424,00 |
| 13.07.2026 | 9,69 | 10,08 | 9,66 | 9,99 | 5,49% | 5.924.381,00 |
| 10.07.2026 | 9,58 | 9,62 | 9,36 | 9,47 | -0,53% | 3.238.021,00 |
| 09.07.2026 | 9,60 | 9,60 | 9,38 | 9,52 | -0,73% | 5.900.020,00 |
| 08.07.2026 | 9,66 | 9,76 | 9,45 | 9,59 | 1,91% | 7.865.431,00 |
| 07.07.2026 | 9,26 | 9,53 | 9,20 | 9,41 | 2,95% | 6.293.158,00 |
| 06.07.2026 | 9,26 | 9,34 | 9,14 | 9,14 | -2,14% | 5.150.562,00 |
| 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% | 7.014.474,00 |
| 30.06.2026 | 10,01 | 10,17 | 9,80 | 9,82 | -1,80% | 5.915.772,00 |
| 29.06.2026 | 10,13 | 10,21 | 9,98 | 10,00 | -1,19% | 5.699.889,00 |
| 26.06.2026 | 10,03 | 10,21 | 9,90 | 10,12 | 0,20% | 13.364.390,00 |
| 25.06.2026 | 10,08 | 10,26 | 10,05 | 10,10 | -0,69% | 4.723.949,00 |
| 24.06.2026 | 10,20 | 10,28 | 10,01 | 10,17 | -3,33% | 5.781.064,00 |
| 23.06.2026 | 10,36 | 10,63 | 10,36 | 10,52 | 0,00% | 6.259.946,00 |
| 22.06.2026 | 10,49 | 10,59 | 10,33 | 10,52 | 0,77% | 8.040.377,00 |
| 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% | 6.508.828,00 |
| 16.06.2026 | 10,77 | 10,98 | 10,72 | 10,82 | -1,81% | 5.684.057,00 |
| 15.06.2026 | 10,93 | 11,30 | 10,80 | 11,02 | -4,84% | 5.227.248,00 |
| 12.06.2026 | 11,31 | 11,76 | 11,25 | 11,58 | 0,87% | 6.082.541,00 |
| 11.06.2026 | 11,94 | 12,00 | 11,39 | 11,48 | -1,96% | 4.330.042,00 |
| 10.06.2026 | 11,39 | 11,90 | 11,39 | 11,71 | 2,36% | 6.157.559,00 |
| 09.06.2026 | 11,70 | 11,77 | 11,19 | 11,44 | -2,80% | 5.031.334,00 |
| 08.06.2026 | 11,70 | 11,87 | 11,60 | 11,77 | 1,99% | 4.684.399,00 |
| 05.06.2026 | 12,10 | 12,15 | 11,53 | 11,54 | -5,41% | 4.411.239,00 |
| 04.06.2026 | 12,01 | 12,24 | 11,98 | 12,20 | 0,00% | 3.446.488,00 |
| 03.06.2026 | 12,12 | 12,46 | 11,98 | 12,20 | 1,75% | 7.201.735,00 |
| 02.06.2026 | 12,07 | 12,15 | 11,94 | 11,99 | -0,91% | 5.813.972,00 |
| 01.06.2026 | 11,85 | 12,30 | 11,80 | 12,10 | 4,67% | 6.545.235,00 |
| 29.05.2026 | 11,75 | 11,82 | 11,39 | 11,56 | -2,20% | 7.573.629,00 |
| 28.05.2026 | 12,08 | 12,09 | 11,77 | 11,82 | 0,17% | 4.236.617,00 |
| 27.05.2026 | 12,14 | 12,20 | 11,77 | 11,80 | -5,07% | 7.412.385,00 |
| 26.05.2026 | 13,03 | 13,18 | 12,43 | 12,43 | -5,83% | 6.036.569,00 |
| 22.05.2026 | 13,04 | 13,36 | 12,92 | 13,20 | 0,76% | 6.512.950,00 |
| 21.05.2026 | 13,80 | 13,83 | 13,05 | 13,10 | -3,25% | 6.897.957,00 |
| 20.05.2026 | 13,73 | 13,93 | 13,31 | 13,54 | -1,31% | 8.553.609,00 |
| 19.05.2026 | 13,62 | 13,84 | 13,40 | 13,72 | 1,86% | 6.483.471,00 |
| 18.05.2026 | 12,98 | 13,54 | 12,88 | 13,47 | 3,30% | 11.405.570,00 |
| 15.05.2026 | 12,77 | 13,09 | 12,67 | 13,04 | 3,41% | 8.355.140,00 |
| 14.05.2026 | 12,57 | 12,66 | 12,45 | 12,61 | 0,08% | 6.868.730,00 |
| 13.05.2026 | 12,78 | 12,86 | 12,51 | 12,60 | -0,94% | 8.868.501,00 |
| 12.05.2026 | 12,59 | 12,89 | 12,54 | 12,72 | 1,84% | 6.456.383,00 |
| 11.05.2026 | 12,62 | 12,68 | 12,41 | 12,49 | 0,73% | 7.737.859,00 |
| 08.05.2026 | 12,41 | 12,54 | 12,26 | 12,40 | -0,32% | 6.209.943,00 |
| 07.05.2026 | 12,58 | 12,63 | 12,16 | 12,44 | -5,04% | 16.675.652,00 |
| 06.05.2026 | 13,41 | 13,53 | 13,05 | 13,10 | -5,89% | 8.009.662,00 |
| 05.05.2026 | 14,18 | 14,29 | 13,74 | 13,92 | 1,53% | 9.234.327,00 |
| 04.05.2026 | 13,55 | 13,77 | 13,31 | 13,71 | 1,86% | 7.226.513,00 |
| 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 |