Echtzeit-Aktienkurs Civitas Resources
Bid:
Ask:
Aktienkurse zur Civitas Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2019 | 17,76 | 17,76 | 17,76 | 17,76 | 0,06% | - |
| 07.03.2019 | 17,75 | 17,76 | 17,75 | 17,75 | 0,03% | 74.950,00 |
| 06.03.2019 | 17,75 | 17,75 | 17,74 | 17,75 | -0,03% | 20.064,00 |
| 05.03.2019 | 17,75 | 17,75 | 17,74 | 17,75 | 0,00% | 11.036,00 |
| 04.03.2019 | 17,74 | 17,75 | 17,74 | 17,75 | 0,03% | 49.099,00 |
| 01.03.2019 | 17,74 | 17,75 | 17,74 | 17,75 | 0,03% | 30.178,00 |
| 28.02.2019 | 17,72 | 17,74 | 17,72 | 17,74 | 0,03% | 43.303,00 |
| 27.02.2019 | 17,72 | 17,74 | 17,72 | 17,74 | 0,11% | 39.135,00 |
| 26.02.2019 | 17,71 | 17,73 | 17,70 | 17,72 | 0,17% | 28.824,00 |
| 25.02.2019 | 17,71 | 17,71 | 17,67 | 17,69 | -0,14% | 36.821,00 |
| 22.02.2019 | 17,72 | 17,72 | 17,71 | 17,71 | 0,00% | 21.935,00 |
| 21.02.2019 | 17,72 | 17,72 | 17,70 | 17,71 | -0,03% | 24.766,00 |
| 20.02.2019 | 17,70 | 17,74 | 17,70 | 17,72 | 0,06% | 52.059,00 |
| 19.02.2019 | 17,71 | 17,71 | 17,70 | 17,71 | -0,06% | 17.499,00 |
| 15.02.2019 | 17,72 | 17,72 | 17,70 | 17,72 | 0,00% | 18.546,00 |
| 14.02.2019 | 17,68 | 17,72 | 17,68 | 17,72 | 0,11% | 7.598,00 |
| 13.02.2019 | 17,69 | 17,70 | 17,67 | 17,70 | 0,06% | 10.519,00 |
| 12.02.2019 | 17,69 | 17,72 | 17,67 | 17,69 | 0,03% | 32.395,00 |
| 11.02.2019 | 17,72 | 17,72 | 17,68 | 17,68 | -0,17% | 23.093,00 |
| 08.02.2019 | 17,70 | 17,72 | 17,69 | 17,71 | 0,03% | 13.263,00 |
| 07.02.2019 | 17,68 | 17,74 | 17,68 | 17,71 | 0,03% | 17.905,00 |
| 06.02.2019 | 17,67 | 17,88 | 17,67 | 17,70 | 0,06% | 45.713,00 |
| 05.02.2019 | 17,67 | 17,70 | 17,67 | 17,69 | 0,11% | 46.879,00 |
| 04.02.2019 | 17,67 | 17,69 | 17,66 | 17,67 | 0,00% | 28.386,00 |
| 01.02.2019 | 17,70 | 17,70 | 17,66 | 17,67 | -0,11% | 11.213,00 |
| 31.01.2019 | 17,66 | 17,69 | 17,65 | 17,69 | 0,17% | 40.346,00 |
| 30.01.2019 | 17,67 | 17,75 | 17,66 | 17,66 | -0,06% | 16.899,00 |
| 29.01.2019 | 17,67 | 17,67 | 17,65 | 17,67 | 0,03% | 17.035,00 |
| 28.01.2019 | 17,67 | 17,67 | 17,65 | 17,67 | 0,03% | 20.673,00 |
| 25.01.2019 | 17,68 | 17,68 | 17,65 | 17,66 | 0,03% | 13.703,00 |
| 24.01.2019 | 17,63 | 17,66 | 17,63 | 17,66 | 0,14% | 65.140,00 |
| 23.01.2019 | 17,62 | 17,63 | 17,61 | 17,63 | 0,06% | 59.722,00 |
| 22.01.2019 | 17,61 | 17,62 | 17,61 | 17,62 | 0,09% | 68.601,00 |
| 18.01.2019 | 17,61 | 17,61 | 17,60 | 17,61 | 0,03% | 45.198,00 |
| 17.01.2019 | 17,60 | 17,61 | 17,59 | 17,60 | 0,06% | 28.052,00 |
| 16.01.2019 | 17,62 | 17,62 | 17,59 | 17,59 | -0,11% | 16.919,00 |
| 15.01.2019 | 17,61 | 17,62 | 17,59 | 17,61 | 0,00% | 52.393,00 |
| 14.01.2019 | 17,59 | 17,62 | 17,58 | 17,61 | 0,11% | 32.669,00 |
| 11.01.2019 | 17,57 | 17,60 | 17,57 | 17,59 | 0,11% | 29.339,00 |
| 10.01.2019 | 17,58 | 17,61 | 17,56 | 17,57 | 0,06% | 39.478,00 |
| 09.01.2019 | 17,58 | 17,58 | 17,55 | 17,56 | 0,17% | 39.813,00 |
| 08.01.2019 | 17,59 | 17,60 | 17,52 | 17,53 | -0,45% | 38.069,00 |
| 07.01.2019 | 17,61 | 17,63 | 17,59 | 17,61 | -0,11% | 25.823,00 |
| 04.01.2019 | 17,60 | 17,64 | 17,60 | 17,63 | 0,17% | 154.008,00 |
| 03.01.2019 | 17,57 | 17,61 | 17,56 | 17,60 | -0,23% | 34.431,00 |
| 02.01.2019 | 17,51 | 17,68 | 17,51 | 17,64 | 0,80% | 16.861,00 |
| 31.12.2018 | 17,50 | 17,51 | 17,48 | 17,50 | 0,00% | 22.400,00 |
| 28.12.2018 | 17,50 | 17,52 | 17,48 | 17,50 | -0,06% | 23.883,00 |
| 27.12.2018 | 17,49 | 17,51 | 17,46 | 17,51 | 0,11% | 36.491,00 |
| 26.12.2018 | 17,47 | 17,51 | 17,45 | 17,49 | 0,17% | 32.546,00 |
| 24.12.2018 | 17,47 | 17,49 | 17,44 | 17,46 | 0,03% | 7.539,00 |
| 21.12.2018 | 17,52 | 17,52 | 17,38 | 17,46 | -0,26% | 41.922,00 |
| 20.12.2018 | 17,54 | 17,54 | 17,50 | 17,50 | -0,17% | 54.616,00 |
| 19.12.2018 | 17,57 | 17,63 | 17,53 | 17,53 | 11,94% | 215.329,00 |
| 18.12.2018 | 15,32 | 15,66 | 15,19 | 15,66 | 4,47% | 2.265,00 |
| 17.12.2018 | 15,10 | 15,10 | 14,51 | 14,99 | 2,67% | 3.894,00 |
| 14.12.2018 | 13,23 | 15,70 | 13,04 | 14,60 | 17,17% | 7.847,00 |
| 13.12.2018 | 12,61 | 12,87 | 12,20 | 12,46 | -3,78% | 3.725,00 |
| 12.12.2018 | 13,12 | 13,15 | 12,93 | 12,95 | -0,69% | 1.763,00 |
| 11.12.2018 | 13,07 | 13,07 | 12,80 | 13,04 | -1,44% | 1.563,00 |
| 10.12.2018 | 13,36 | 13,36 | 13,23 | 13,23 | -3,71% | 1.225,00 |
| 07.12.2018 | 13,56 | 13,80 | 13,56 | 13,74 | 2,00% | 1.040,00 |
| 06.12.2018 | 13,29 | 13,47 | 13,29 | 13,47 | -2,04% | 1.324,00 |
| 04.12.2018 | 13,69 | 13,75 | 13,54 | 13,75 | -0,36% | 1.686,00 |
| 03.12.2018 | 13,76 | 13,80 | 13,76 | 13,80 | -0,58% | 814,00 |
| 30.11.2018 | 13,91 | 14,01 | 13,78 | 13,88 | 0,58% | 23.281,00 |
| 29.11.2018 | 13,86 | 13,93 | 13,79 | 13,80 | -1,08% | 1.127,00 |
| 28.11.2018 | 13,64 | 14,01 | 13,64 | 13,95 | 1,97% | 978,00 |
| 27.11.2018 | 13,56 | 13,68 | 13,56 | 13,68 | 0,15% | 1.586,00 |
| 26.11.2018 | 13,97 | 14,01 | 13,63 | 13,66 | -3,05% | 1.875,00 |
| 23.11.2018 | 13,85 | 14,09 | 13,85 | 14,09 | 2,18% | 737,00 |
| 21.11.2018 | 13,93 | 14,04 | 13,79 | 13,79 | -1,22% | 1.625,00 |
| 20.11.2018 | 13,85 | 13,96 | 13,80 | 13,96 | -2,04% | 1.331,00 |
| 19.11.2018 | 14,25 | 14,30 | 14,23 | 14,25 | -2,53% | 1.589,00 |
| 16.11.2018 | 14,62 | 14,62 | 14,62 | 14,62 | 0,41% | 1.151,00 |
| 15.11.2018 | 14,50 | 14,63 | 14,50 | 14,56 | 1,32% | 1.315,00 |
| 14.11.2018 | 14,40 | 14,46 | 14,37 | 14,37 | -0,96% | 1.907,00 |
| 13.11.2018 | 14,52 | 14,75 | 14,44 | 14,51 | -0,34% | 2.037,00 |
| 12.11.2018 | 14,43 | 14,56 | 14,43 | 14,56 | -0,61% | 1.466,00 |
| 09.11.2018 | 14,92 | 14,94 | 14,65 | 14,65 | -1,28% | 1.297,00 |
| 08.11.2018 | 14,84 | 14,84 | 14,84 | 14,84 | 0,13% | 433,00 |
| 07.11.2018 | 14,54 | 14,83 | 14,48 | 14,82 | 2,24% | 1.286,00 |
| 06.11.2018 | 14,50 | 14,50 | 14,50 | 14,50 | -0,31% | 150,00 |
| 05.11.2018 | 14,59 | 14,59 | 14,54 | 14,54 | -0,82% | 371,00 |
| 02.11.2018 | 14,66 | 14,66 | 14,66 | 14,66 | -0,95% | 110,00 |
| 01.11.2018 | 14,80 | 14,80 | 14,80 | 14,80 | 3,14% | 202,00 |
| 31.10.2018 | 14,39 | 14,39 | 14,35 | 14,35 | -2,31% | 768,00 |
| 30.10.2018 | 14,69 | 14,69 | 14,69 | 14,69 | 1,24% | 141,00 |
| 29.10.2018 | 14,57 | 14,57 | 14,35 | 14,51 | -2,16% | 805,00 |
| 26.10.2018 | 14,35 | 14,83 | 14,35 | 14,83 | 1,78% | 1.247,00 |
| 25.10.2018 | 14,53 | 14,70 | 14,53 | 14,57 | 0,69% | 367,00 |
| 24.10.2018 | 14,64 | 14,65 | 14,47 | 14,47 | -4,68% | 1.000,00 |
| 23.10.2018 | 14,87 | 15,18 | 14,87 | 15,18 | 0,40% | 1.206,00 |
| 22.10.2018 | 15,09 | 15,16 | 15,09 | 15,12 | -1,56% | 631,00 |
| 19.10.2018 | 15,36 | 15,36 | 15,36 | 15,36 | -0,58% | 1.155,00 |
| 18.10.2018 | 15,46 | 15,46 | 15,45 | 15,45 | -1,59% | 765,00 |
| 17.10.2018 | 15,70 | 15,70 | 15,53 | 15,70 | -0,57% | 2.498,00 |
| 16.10.2018 | 15,84 | 15,85 | 15,69 | 15,79 | 1,48% | 2.100,00 |
| 15.10.2018 | 15,57 | 15,57 | 15,37 | 15,56 | -0,95% | 1.852,00 |
| 12.10.2018 | 15,52 | 15,82 | 15,52 | 15,71 | 0,71% | 3.761,00 |