Echtzeit-Aktienkurs Cimarex Energy Co.
Bid:
Ask:
Aktienkurse zur Cimarex Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,17 | 59,29 | 55,12 | 58,00 | -0,77% | - |
| 25.02.2021 | 59,98 | 60,44 | 0,00 | 58,45 | -4,05% | - |
| 24.02.2021 | 59,66 | 61,62 | 0,00 | 60,92 | 6,78% | - |
| 23.02.2021 | 53,89 | 57,70 | 0,00 | 57,05 | 9,97% | - |
| 22.02.2021 | 52,72 | 53,88 | 51,66 | 51,88 | 3,22% | - |
| 19.02.2021 | 51,04 | 51,36 | 49,69 | 50,26 | 1,43% | - |
| 18.02.2021 | 50,95 | 51,60 | 49,34 | 49,55 | -7,15% | - |
| 17.02.2021 | 52,93 | 53,56 | 0,00 | 53,36 | -0,30% | - |
| 16.02.2021 | 53,21 | 54,39 | 52,70 | 53,52 | 3,25% | - |
| 12.02.2021 | 50,00 | 52,05 | 49,73 | 51,84 | 3,24% | - |
| 11.02.2021 | 49,94 | 50,33 | 48,65 | 50,21 | -0,25% | - |
| 10.02.2021 | 50,51 | 51,17 | 49,47 | 50,34 | 1,37% | - |
| 09.02.2021 | 49,76 | 51,17 | 48,97 | 49,66 | -0,42% | - |
| 08.02.2021 | 48,93 | 50,55 | 48,53 | 49,87 | 3,92% | - |
| 05.02.2021 | 47,91 | 48,93 | 47,51 | 47,99 | 2,51% | - |
| 04.02.2021 | 45,55 | 47,10 | 45,55 | 46,81 | 0,09% | - |
| 03.02.2021 | 45,86 | 47,02 | 45,40 | 46,77 | 4,85% | - |
| 02.02.2021 | 44,54 | 44,61 | 44,54 | 44,61 | 2,80% | - |
| 01.02.2021 | 43,46 | 43,46 | 43,39 | 43,39 | 2,19% | - |
| 29.01.2021 | 43,81 | 43,87 | 42,07 | 42,46 | -3,53% | - |
| 28.01.2021 | 42,30 | 44,74 | 41,69 | 44,02 | 3,89% | - |
| 27.01.2021 | 42,60 | 44,26 | 41,74 | 42,37 | -2,64% | - |
| 26.01.2021 | 45,52 | 45,82 | 43,47 | 43,52 | -3,75% | - |
| 25.01.2021 | 43,91 | 45,24 | 42,88 | 45,21 | 2,19% | - |
| 22.01.2021 | 44,21 | 44,76 | 43,79 | 44,24 | -0,30% | - |
| 21.01.2021 | 47,97 | 48,10 | 44,13 | 44,38 | -8,61% | - |
| 20.01.2021 | 49,49 | 49,63 | 47,59 | 48,56 | -1,19% | - |
| 19.01.2021 | 48,26 | 50,21 | 48,18 | 49,14 | 3,17% | - |
| 15.01.2021 | 47,66 | 48,64 | 47,18 | 47,63 | -3,83% | - |
| 14.01.2021 | 48,66 | 50,21 | 48,22 | 49,53 | 4,30% | - |
| 13.01.2021 | 47,57 | 48,00 | 46,53 | 47,49 | -1,60% | - |
| 12.01.2021 | 48,35 | 48,35 | 48,25 | 48,26 | 7,26% | - |
| 11.01.2021 | 44,20 | 45,42 | 44,07 | 44,99 | 2,93% | - |
| 08.01.2021 | 42,90 | 44,20 | 42,88 | 43,71 | -0,10% | - |
| 07.01.2021 | 44,57 | 44,71 | 43,56 | 43,76 | 0,83% | - |
| 06.01.2021 | 43,42 | 43,45 | 43,30 | 43,40 | 4,79% | - |
| 05.01.2021 | 40,77 | 42,84 | 40,50 | 41,41 | 7,20% | - |
| 04.01.2021 | 38,63 | 39,14 | 37,56 | 38,63 | 2,68% | - |
| 31.12.2020 | 37,68 | 38,07 | 37,36 | 37,62 | -0,95% | - |
| 30.12.2020 | 37,99 | 38,40 | 37,57 | 37,98 | 2,75% | - |
| 29.12.2020 | 36,88 | 37,26 | 36,72 | 36,97 | -1,19% | - |
| 28.12.2020 | 36,91 | 37,52 | 36,56 | 37,41 | -0,40% | - |
| 24.12.2020 | 37,40 | 38,09 | 37,21 | 37,56 | -1,55% | - |
| 23.12.2020 | 38,68 | 39,41 | 38,13 | 38,15 | 2,47% | - |
| 22.12.2020 | 37,24 | 37,24 | 37,23 | 37,23 | -3,03% | - |
| 21.12.2020 | 38,07 | 38,92 | 37,72 | 38,40 | -1,37% | - |
| 18.12.2020 | 39,34 | 39,60 | 38,44 | 38,93 | -2,04% | - |
| 17.12.2020 | 39,35 | 40,15 | 38,92 | 39,74 | -1,28% | - |
| 16.12.2020 | 39,45 | 40,64 | 39,25 | 40,26 | 1,67% | - |
| 15.12.2020 | 39,27 | 43,28 | 39,27 | 39,60 | 2,74% | - |
| 14.12.2020 | 39,57 | 39,74 | 38,41 | 38,54 | -3,25% | - |
| 11.12.2020 | 39,32 | 41,57 | 35,92 | 39,84 | -1,19% | - |
| 10.12.2020 | 39,43 | 47,25 | 39,37 | 40,32 | 4,52% | - |
| 09.12.2020 | 39,00 | 39,27 | 37,96 | 38,57 | 1,47% | - |
| 08.12.2020 | 37,93 | 38,02 | 37,35 | 38,01 | -0,13% | - |
| 07.12.2020 | 37,30 | 41,25 | 36,94 | 38,06 | -0,77% | - |
| 04.12.2020 | 38,55 | 39,04 | 38,16 | 38,36 | 0,76% | - |
| 03.12.2020 | 37,18 | 40,80 | 36,84 | 38,07 | 3,38% | - |
| 02.12.2020 | 37,08 | 37,72 | 36,49 | 36,82 | 1,80% | - |
| 01.12.2020 | 37,24 | 37,32 | 35,94 | 36,17 | 0,75% | - |
| 30.11.2020 | 36,48 | 37,07 | 35,78 | 35,90 | -4,28% | - |
| 27.11.2020 | 37,54 | 38,45 | 36,91 | 37,51 | 0,25% | - |
| 25.11.2020 | 37,91 | 38,76 | 37,36 | 37,41 | -3,57% | - |
| 24.11.2020 | 38,05 | 39,50 | 37,95 | 38,80 | 3,65% | - |
| 23.11.2020 | 37,43 | 37,43 | 37,43 | 37,43 | 8,46% | - |
| 20.11.2020 | 34,51 | 34,51 | 34,51 | 34,51 | 0,16% | - |
| 19.11.2020 | 33,99 | 34,76 | 33,33 | 34,46 | 0,86% | - |
| 18.11.2020 | 34,59 | 36,17 | 33,93 | 34,16 | -1,67% | - |
| 17.11.2020 | 33,85 | 35,03 | 33,68 | 34,74 | 2,66% | - |
| 16.11.2020 | 33,29 | 34,10 | 33,17 | 33,84 | 5,73% | - |
| 13.11.2020 | 32,01 | 32,01 | 32,01 | 32,01 | 4,54% | - |
| 12.11.2020 | 31,95 | 32,27 | 30,03 | 30,62 | -3,35% | - |
| 11.11.2020 | 32,42 | 32,64 | 31,66 | 31,68 | -2,27% | - |
| 10.11.2020 | 31,18 | 33,01 | 30,88 | 32,41 | 3,94% | - |
| 09.11.2020 | 30,07 | 31,97 | 29,91 | 31,18 | 15,98% | - |
| 06.11.2020 | 26,67 | 27,43 | 26,20 | 26,89 | -0,61% | - |
| 05.11.2020 | 27,03 | 27,05 | 27,03 | 27,05 | 4,62% | - |
| 04.11.2020 | 26,24 | 26,67 | 25,67 | 25,86 | -1,43% | - |
| 03.11.2020 | 27,19 | 27,26 | 25,27 | 26,23 | -0,06% | - |
| 02.11.2020 | 25,20 | 26,44 | 25,19 | 26,25 | 3,65% | - |
| 30.10.2020 | 24,48 | 25,37 | 23,76 | 25,32 | 2,74% | - |
| 29.10.2020 | 23,32 | 24,98 | 23,00 | 24,65 | 3,40% | - |
| 28.10.2020 | 24,72 | 25,07 | 23,66 | 23,84 | -6,18% | - |
| 27.10.2020 | 25,57 | 26,16 | 25,40 | 25,41 | -2,27% | - |
| 26.10.2020 | 26,78 | 26,92 | 25,78 | 26,00 | -7,28% | - |
| 23.10.2020 | 27,36 | 28,11 | 27,10 | 28,04 | 2,32% | - |
| 22.10.2020 | 27,13 | 27,58 | 26,93 | 27,40 | 0,87% | - |
| 21.10.2020 | 27,42 | 28,21 | 26,90 | 27,17 | 3,05% | - |
| 20.10.2020 | 26,03 | 27,38 | 25,62 | 26,36 | 3,35% | - |
| 19.10.2020 | 26,21 | 26,24 | 24,88 | 25,51 | -2,17% | - |
| 16.10.2020 | 26,36 | 26,70 | 25,52 | 26,07 | -3,18% | - |
| 15.10.2020 | 25,40 | 27,09 | 25,40 | 26,93 | 6,42% | - |
| 14.10.2020 | 26,00 | 26,34 | 25,29 | 25,30 | 3,58% | - |
| 13.10.2020 | 25,68 | 25,82 | 24,38 | 24,43 | -1,27% | - |
| 12.10.2020 | 24,31 | 24,92 | 24,31 | 24,74 | -0,40% | - |
| 09.10.2020 | 25,56 | 25,59 | 24,50 | 24,84 | -3,42% | - |
| 08.10.2020 | 24,65 | 25,83 | 24,39 | 25,72 | 6,06% | - |
| 07.10.2020 | 23,81 | 24,41 | 23,39 | 24,25 | 2,41% | - |
| 06.10.2020 | 25,46 | 25,46 | 23,55 | 23,68 | -5,90% | - |
| 05.10.2020 | 24,57 | 25,23 | 24,25 | 25,17 | 4,59% | - |