6,650$
-12,73%
Echtzeit-Aktienkurs Centennial Resource Development
Bid:
Ask:
Aktienkurse zur Centennial Resource Development Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2022 | 8,08 | 8,13 | 7,45 | 7,62 | -7,41% | 17.732.805,00 |
| 31.08.2022 | 8,15 | 8,70 | 8,03 | 8,23 | -1,56% | 9.318.766,00 |
| 30.08.2022 | 8,47 | 8,55 | 8,22 | 8,36 | -3,58% | 8.654.280,00 |
| 29.08.2022 | 8,31 | 8,87 | 8,26 | 8,67 | 3,46% | 8.022.629,00 |
| 26.08.2022 | 8,29 | 8,48 | 8,22 | 8,38 | 0,72% | 6.907.322,00 |
| 25.08.2022 | 8,18 | 8,40 | 8,03 | 8,32 | 2,72% | 6.615.101,00 |
| 24.08.2022 | 8,00 | 8,11 | 7,87 | 8,10 | 4,65% | 9.660.282,00 |
| 23.08.2022 | 7,57 | 7,94 | 7,57 | 7,74 | 4,31% | 8.538.579,00 |
| 22.08.2022 | 7,28 | 7,52 | 7,01 | 7,42 | 0,41% | 7.728.215,00 |
| 19.08.2022 | 7,42 | 7,56 | 7,36 | 7,39 | -2,25% | 6.580.366,00 |
| 18.08.2022 | 7,30 | 7,58 | 7,21 | 7,56 | 5,88% | 7.753.776,00 |
| 17.08.2022 | 6,85 | 7,18 | 6,85 | 7,14 | 3,33% | 5.945.166,00 |
| 16.08.2022 | 7,14 | 7,29 | 6,86 | 6,91 | -2,68% | 7.396.896,00 |
| 15.08.2022 | 6,88 | 7,16 | 6,59 | 7,10 | -2,61% | 7.834.701,00 |
| 12.08.2022 | 7,12 | 7,34 | 7,09 | 7,29 | 1,25% | 3.788.788,00 |
| 11.08.2022 | 7,12 | 7,29 | 7,01 | 7,20 | 4,50% | 7.203.742,00 |
| 10.08.2022 | 6,65 | 6,89 | 6,45 | 6,89 | 3,77% | 6.562.511,00 |
| 09.08.2022 | 6,64 | 6,77 | 6,57 | 6,64 | 1,53% | 6.217.017,00 |
| 08.08.2022 | 6,39 | 6,62 | 6,32 | 6,54 | 1,08% | 11.805.141,00 |
| 05.08.2022 | 6,01 | 6,62 | 5,98 | 6,47 | 5,72% | 10.163.704,00 |
| 04.08.2022 | 6,46 | 6,52 | 6,10 | 6,12 | -2,55% | 11.824.348,00 |
| 03.08.2022 | 6,70 | 6,70 | 6,14 | 6,28 | -4,27% | 8.072.152,00 |
| 02.08.2022 | 6,54 | 6,70 | 6,35 | 6,56 | 0,31% | 7.033.505,00 |
| 01.08.2022 | 6,45 | 6,61 | 6,29 | 6,54 | -1,80% | 6.680.400,00 |
| 29.07.2022 | 6,80 | 6,85 | 6,63 | 6,66 | 1,06% | 9.081.540,00 |
| 28.07.2022 | 6,61 | 6,71 | 6,33 | 6,59 | 0,76% | 5.817.700,00 |
| 27.07.2022 | 6,25 | 6,57 | 6,19 | 6,54 | 5,83% | 5.253.730,00 |
| 26.07.2022 | 6,42 | 6,47 | 6,07 | 6,18 | -2,06% | 5.532.567,00 |
| 25.07.2022 | 6,07 | 6,35 | 5,97 | 6,31 | 5,87% | 4.813.211,00 |
| 22.07.2022 | 6,40 | 6,49 | 5,92 | 5,96 | -6,14% | 7.270.340,00 |
| 21.07.2022 | 6,35 | 6,43 | 6,15 | 6,35 | -3,79% | 8.073.932,00 |
| 20.07.2022 | 6,12 | 6,65 | 6,12 | 6,60 | 5,77% | 9.302.124,00 |
| 19.07.2022 | 5,70 | 6,30 | 5,68 | 6,24 | 8,90% | 11.401.757,00 |
| 18.07.2022 | 5,75 | 5,90 | 5,68 | 5,73 | 3,80% | 6.927.395,00 |
| 15.07.2022 | 5,56 | 5,56 | 5,28 | 5,52 | 3,56% | 8.812.967,00 |
| 14.07.2022 | 5,29 | 5,38 | 5,08 | 5,33 | -3,62% | 9.996.882,00 |
| 12.07.2022 | 5,40 | 5,61 | 5,31 | 5,53 | -3,15% | 8.131.937,00 |
| 11.07.2022 | 5,62 | 5,79 | 5,46 | 5,71 | -2,89% | 9.164.453,00 |
| 08.07.2022 | 6,02 | 6,06 | 5,76 | 5,88 | -0,34% | 6.191.120,00 |
| 07.07.2022 | 5,72 | 5,97 | 5,72 | 5,90 | 6,12% | 8.859.033,00 |
| 06.07.2022 | 5,51 | 5,76 | 5,25 | 5,56 | 1,28% | 10.930.030,00 |
| 05.07.2022 | 5,79 | 5,81 | 5,30 | 5,49 | -8,19% | 13.479.756,00 |
| 01.07.2022 | 6,03 | 6,13 | 5,66 | 5,98 | 0,00% | 10.193.630,00 |
| 30.06.2022 | 6,08 | 6,28 | 5,85 | 5,98 | -4,78% | 12.741.959,00 |
| 29.06.2022 | 6,86 | 6,95 | 6,23 | 6,28 | -7,78% | 8.579.788,00 |
| 28.06.2022 | 6,82 | 6,94 | 6,55 | 6,81 | 3,34% | 13.447.392,00 |
| 27.06.2022 | 6,12 | 6,68 | 6,07 | 6,59 | 4,60% | 14.007.618,00 |
| 24.06.2022 | 6,50 | 6,63 | 6,28 | 6,30 | -1,72% | 14.876.649,00 |
| 23.06.2022 | 6,65 | 6,75 | 6,11 | 6,41 | -2,88% | 13.540.394,00 |
| 22.06.2022 | 6,99 | 7,07 | 6,56 | 6,60 | -11,17% | 13.672.762,00 |
| 21.06.2022 | 7,58 | 7,62 | 7,27 | 7,43 | 2,48% | 10.129.621,00 |
| 17.06.2022 | 7,95 | 8,07 | 7,09 | 7,25 | -9,71% | 17.134.358,00 |
| 16.06.2022 | 8,26 | 8,44 | 7,90 | 8,03 | -6,30% | 14.805.982,00 |
| 15.06.2022 | 8,82 | 8,94 | 8,36 | 8,57 | -2,94% | 9.191.801,00 |
| 14.06.2022 | 8,89 | 8,99 | 8,50 | 8,83 | 1,96% | 8.460.185,00 |
| 13.06.2022 | 8,86 | 8,92 | 8,22 | 8,66 | -6,38% | 7.053.406,00 |
| 10.06.2022 | 9,26 | 9,54 | 9,08 | 9,25 | -2,22% | 7.847.192,00 |
| 09.06.2022 | 9,29 | 9,65 | 9,06 | 9,46 | 0,96% | 9.093.964,00 |
| 08.06.2022 | 9,67 | 9,70 | 9,15 | 9,37 | -2,09% | 10.553.674,00 |
| 07.06.2022 | 8,89 | 9,57 | 8,86 | 9,57 | 7,89% | 10.444.492,00 |
| 06.06.2022 | 8,71 | 9,05 | 8,59 | 8,87 | 3,26% | 7.670.839,00 |
| 03.06.2022 | 8,45 | 8,67 | 8,39 | 8,59 | 1,54% | 8.957.072,00 |
| 02.06.2022 | 8,39 | 8,76 | 8,33 | 8,46 | -0,70% | 9.688.468,00 |
| 01.06.2022 | 8,17 | 8,61 | 8,10 | 8,52 | 7,30% | 14.470.784,00 |
| 31.05.2022 | 8,13 | 8,44 | 7,84 | 7,94 | 1,40% | 15.336.111,00 |
| 27.05.2022 | 7,31 | 7,90 | 7,23 | 7,83 | 5,95% | 7.390.241,00 |
| 26.05.2022 | 7,15 | 7,46 | 7,14 | 7,39 | 4,08% | 7.406.247,00 |
| 25.05.2022 | 6,76 | 7,17 | 6,74 | 7,10 | 5,34% | 10.093.730,00 |
| 24.05.2022 | 6,80 | 6,96 | 6,65 | 6,74 | -2,88% | 9.080.926,00 |
| 23.05.2022 | 6,59 | 6,97 | 6,53 | 6,94 | 6,44% | 9.813.692,00 |
| 20.05.2022 | 6,98 | 7,02 | 6,37 | 6,52 | -5,92% | 22.774.790,00 |
| 19.05.2022 | 7,27 | 7,65 | 6,87 | 6,93 | -7,48% | 28.691.286,00 |
| 18.05.2022 | 8,00 | 8,00 | 7,34 | 7,49 | -4,95% | 7.034.160,00 |
| 17.05.2022 | 7,76 | 8,01 | 7,67 | 7,88 | 3,01% | 7.377.034,00 |
| 16.05.2022 | 7,47 | 7,79 | 7,42 | 7,65 | 2,82% | 6.928.786,00 |
| 13.05.2022 | 7,07 | 7,54 | 7,07 | 7,44 | 6,44% | 11.882.556,00 |
| 12.05.2022 | 6,99 | 7,11 | 6,72 | 6,99 | -1,55% | 9.631.425,00 |
| 11.05.2022 | 7,16 | 7,58 | 7,05 | 7,10 | 1,28% | 8.614.221,00 |
| 10.05.2022 | 7,20 | 7,34 | 6,73 | 7,01 | 0,29% | 8.047.012,00 |
| 09.05.2022 | 7,86 | 7,86 | 6,98 | 6,99 | -13,70% | 11.397.289,00 |
| 06.05.2022 | 8,03 | 8,35 | 7,81 | 8,10 | 2,66% | 10.782.919,00 |
| 05.05.2022 | 8,16 | 8,28 | 7,59 | 7,89 | -5,51% | 10.518.723,00 |
| 04.05.2022 | 8,22 | 8,36 | 7,86 | 8,35 | 4,38% | 10.731.487,00 |
| 03.05.2022 | 7,62 | 8,10 | 7,62 | 8,00 | 4,99% | 8.184.246,00 |
| 02.05.2022 | 7,59 | 7,76 | 7,26 | 7,62 | -1,55% | 11.176.779,00 |
| 29.04.2022 | 8,10 | 8,25 | 7,64 | 7,74 | -4,44% | 8.243.078,00 |
| 28.04.2022 | 7,90 | 8,26 | 7,61 | 8,10 | 2,40% | 8.402.918,00 |
| 27.04.2022 | 7,83 | 7,98 | 7,61 | 7,91 | 1,54% | 9.267.147,00 |
| 26.04.2022 | 8,03 | 8,17 | 7,78 | 7,79 | -2,26% | 8.861.838,00 |
| 25.04.2022 | 7,91 | 8,07 | 7,53 | 7,97 | -3,28% | 10.084.768,00 |
| 22.04.2022 | 8,75 | 8,84 | 8,15 | 8,24 | -6,15% | 9.764.743,00 |
| 21.04.2022 | 9,36 | 9,43 | 8,74 | 8,78 | -5,18% | 9.812.009,00 |
| 20.04.2022 | 9,01 | 9,31 | 8,79 | 9,26 | 4,16% | 11.062.043,00 |
| 19.04.2022 | 9,10 | 9,12 | 8,84 | 8,89 | -3,47% | 7.345.333,00 |
| 18.04.2022 | 9,52 | 9,58 | 9,13 | 9,21 | -2,02% | 11.018.594,00 |
| 14.04.2022 | 9,22 | 9,50 | 9,17 | 9,40 | 1,73% | 9.694.499,00 |
| 13.04.2022 | 9,19 | 9,36 | 8,95 | 9,24 | 2,44% | 8.498.812,00 |
| 12.04.2022 | 9,10 | 9,35 | 8,99 | 9,02 | 0,56% | 8.915.164,00 |
| 11.04.2022 | 9,28 | 9,34 | 8,81 | 8,97 | -4,78% | 12.047.344,00 |
| 08.04.2022 | 9,00 | 9,55 | 9,00 | 9,42 | 5,02% | 12.327.620,00 |