Echtzeit-Aktienkurs Cimarex Energy Co.
Bid:
Ask:
Aktienkurse zur Cimarex Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2021 | 90,30 | 91,33 | 87,14 | 87,20 | -3,11% | 7.106.791,00 |
| 29.09.2021 | 87,09 | 92,51 | 86,68 | 90,00 | 3,14% | 4.677.331,00 |
| 28.09.2021 | 90,80 | 91,54 | 86,93 | 87,26 | -1,12% | 3.951.524,00 |
| 27.09.2021 | 83,52 | 88,64 | 83,13 | 88,25 | 8,43% | 1.921.023,00 |
| 24.09.2021 | 79,00 | 81,90 | 79,00 | 81,39 | 2,66% | 965.602,00 |
| 23.09.2021 | 78,01 | 79,74 | 77,46 | 79,28 | 2,32% | 869.826,00 |
| 22.09.2021 | 77,36 | 78,55 | 76,80 | 77,48 | 2,08% | 1.056.743,00 |
| 21.09.2021 | 78,54 | 78,75 | 74,84 | 75,90 | -1,95% | 1.047.432,00 |
| 20.09.2021 | 75,17 | 78,12 | 75,10 | 77,41 | -0,45% | 2.653.752,00 |
| 17.09.2021 | 77,47 | 78,50 | 77,30 | 77,76 | 0,19% | 2.464.007,00 |
| 16.09.2021 | 80,00 | 80,00 | 76,65 | 77,61 | -3,13% | 1.695.308,00 |
| 15.09.2021 | 76,32 | 80,50 | 76,32 | 80,12 | 7,43% | 1.999.488,00 |
| 14.09.2021 | 77,08 | 77,30 | 73,96 | 74,58 | -1,74% | 1.145.852,00 |
| 13.09.2021 | 74,30 | 77,12 | 74,30 | 75,90 | 3,63% | 975.556,00 |
| 10.09.2021 | 75,14 | 75,14 | 72,60 | 73,24 | -1,16% | 795.814,00 |
| 09.09.2021 | 74,03 | 74,95 | 73,00 | 74,10 | 0,45% | 1.155.982,00 |
| 08.09.2021 | 71,57 | 74,11 | 71,57 | 73,77 | 3,78% | 993.629,00 |
| 07.09.2021 | 70,87 | 71,76 | 70,76 | 71,08 | -0,66% | 842.825,00 |
| 03.09.2021 | 69,42 | 72,03 | 68,63 | 71,55 | 3,13% | 1.151.379,00 |
| 02.09.2021 | 66,56 | 70,88 | 66,56 | 69,38 | 5,81% | 1.451.347,00 |
| 01.09.2021 | 63,99 | 67,06 | 63,85 | 65,57 | 2,10% | 1.107.493,00 |
| 31.08.2021 | 63,58 | 64,92 | 63,27 | 64,22 | -0,05% | 843.349,00 |
| 30.08.2021 | 63,51 | 65,43 | 63,21 | 64,25 | 0,78% | 778.482,00 |
| 27.08.2021 | 60,73 | 64,19 | 60,73 | 63,75 | 6,50% | 1.067.006,00 |
| 26.08.2021 | 60,13 | 60,83 | 59,53 | 59,86 | -1,19% | 736.270,00 |
| 25.08.2021 | 59,26 | 60,85 | 58,35 | 60,58 | 2,23% | 556.821,00 |
| 24.08.2021 | 60,00 | 60,23 | 58,91 | 59,26 | 0,27% | 736.131,00 |
| 23.08.2021 | 59,74 | 59,91 | 58,83 | 59,10 | 2,20% | 946.201,00 |
| 20.08.2021 | 57,98 | 59,01 | 57,60 | 57,83 | -1,21% | 477.242,00 |
| 19.08.2021 | 59,17 | 60,08 | 57,52 | 58,54 | -3,08% | 817.101,00 |
| 18.08.2021 | 62,27 | 62,81 | 60,30 | 60,40 | -3,16% | 631.642,00 |
| 17.08.2021 | 61,82 | 63,81 | 61,48 | 62,37 | 0,16% | 459.793,00 |
| 16.08.2021 | 62,88 | 63,29 | 61,74 | 62,27 | -2,69% | 691.940,00 |
| 13.08.2021 | 65,80 | 65,82 | 63,84 | 63,99 | -1,96% | 591.010,00 |
| 12.08.2021 | 65,76 | 65,81 | 64,49 | 65,27 | -0,75% | 403.745,00 |
| 11.08.2021 | 65,04 | 66,08 | 64,22 | 65,76 | -0,06% | 553.908,00 |
| 10.08.2021 | 65,00 | 66,00 | 64,27 | 65,80 | 2,57% | 421.717,00 |
| 09.08.2021 | 64,83 | 64,97 | 63,31 | 64,15 | -2,61% | 687.978,00 |
| 06.08.2021 | 65,87 | 66,13 | 64,76 | 65,87 | 1,48% | 418.056,00 |
| 05.08.2021 | 63,51 | 65,73 | 63,51 | 64,91 | 2,20% | 518.679,00 |
| 04.08.2021 | 64,48 | 65,58 | 63,48 | 63,51 | -3,29% | 878.587,00 |
| 03.08.2021 | 64,42 | 66,59 | 64,11 | 65,67 | 1,03% | 1.287.090,00 |
| 02.08.2021 | 64,95 | 66,99 | 64,65 | 65,00 | -0,31% | 754.697,00 |
| 30.07.2021 | 63,94 | 65,33 | 63,94 | 65,20 | 1,13% | 905.393,00 |
| 29.07.2021 | 65,35 | 65,35 | 63,69 | 64,47 | 0,23% | 469.649,00 |
| 28.07.2021 | 64,56 | 65,31 | 63,51 | 64,32 | -0,31% | 549.899,00 |
| 27.07.2021 | 65,81 | 65,81 | 64,30 | 64,52 | -2,49% | 682.190,00 |
| 26.07.2021 | 64,92 | 67,14 | 64,92 | 66,17 | 2,51% | 514.679,00 |
| 23.07.2021 | 64,24 | 64,74 | 63,41 | 64,55 | 0,05% | 342.619,00 |
| 22.07.2021 | 66,26 | 66,26 | 63,39 | 64,52 | -2,29% | 699.192,00 |
| 21.07.2021 | 64,79 | 66,54 | 64,12 | 66,03 | 5,16% | 935.197,00 |
| 20.07.2021 | 62,95 | 64,26 | 62,59 | 62,79 | -0,88% | 1.243.703,00 |
| 19.07.2021 | 63,66 | 64,90 | 62,37 | 63,35 | -4,13% | 1.322.723,00 |
| 16.07.2021 | 68,59 | 68,83 | 65,91 | 66,08 | -2,58% | 733.064,00 |
| 15.07.2021 | 68,14 | 69,48 | 67,21 | 67,83 | -1,70% | 610.315,00 |
| 14.07.2021 | 74,15 | 74,66 | 68,76 | 69,00 | -6,20% | 1.017.211,00 |
| 13.07.2021 | 74,00 | 75,06 | 73,10 | 73,56 | -0,97% | 725.646,00 |
| 12.07.2021 | 73,28 | 76,39 | 72,34 | 74,28 | 0,19% | 1.323.104,00 |
| 09.07.2021 | 73,18 | 74,48 | 72,00 | 74,14 | 2,97% | 1.032.456,00 |
| 08.07.2021 | 69,04 | 73,29 | 69,04 | 72,00 | 2,07% | 1.151.397,00 |
| 07.07.2021 | 70,61 | 71,72 | 69,04 | 70,54 | -0,34% | 620.536,00 |
| 06.07.2021 | 73,71 | 73,71 | 70,68 | 70,78 | -3,98% | 1.352.222,00 |
| 02.07.2021 | 73,16 | 74,51 | 72,80 | 73,71 | -0,23% | 1.045.539,00 |
| 01.07.2021 | 74,30 | 74,97 | 72,75 | 73,88 | 1,97% | 1.277.085,00 |
| 30.06.2021 | 70,41 | 72,75 | 69,60 | 72,45 | 3,60% | 1.932.225,00 |
| 29.06.2021 | 71,52 | 71,76 | 69,89 | 69,93 | -0,95% | 980.909,00 |
| 28.06.2021 | 72,58 | 72,58 | 69,45 | 70,60 | -3,35% | 1.177.263,00 |
| 25.06.2021 | 70,76 | 73,09 | 70,13 | 73,05 | 3,56% | 1.924.761,00 |
| 24.06.2021 | 70,10 | 71,60 | 69,13 | 70,54 | 0,97% | 963.270,00 |
| 23.06.2021 | 69,32 | 70,76 | 69,19 | 69,86 | 2,07% | 942.283,00 |
| 22.06.2021 | 67,97 | 69,10 | 67,33 | 68,44 | 0,48% | 698.724,00 |
| 21.06.2021 | 65,78 | 68,17 | 65,30 | 68,11 | 5,32% | 848.360,00 |
| 18.06.2021 | 63,65 | 65,68 | 63,65 | 64,67 | -1,54% | 1.649.704,00 |
| 17.06.2021 | 69,90 | 69,90 | 65,39 | 65,68 | -5,85% | 1.344.057,00 |
| 16.06.2021 | 70,65 | 70,65 | 68,57 | 69,76 | -1,22% | 718.240,00 |
| 15.06.2021 | 69,69 | 70,92 | 68,81 | 70,62 | 1,16% | 1.312.654,00 |
| 14.06.2021 | 71,86 | 72,71 | 69,78 | 69,81 | -2,43% | 906.946,00 |
| 11.06.2021 | 72,68 | 73,40 | 71,49 | 71,55 | -0,60% | 1.518.778,00 |
| 10.06.2021 | 72,60 | 73,23 | 70,88 | 71,98 | 0,53% | 953.395,00 |
| 09.06.2021 | 71,24 | 72,61 | 70,50 | 71,60 | 1,06% | 837.180,00 |
| 08.06.2021 | 69,33 | 70,89 | 68,31 | 70,85 | 0,54% | 930.572,00 |
| 07.06.2021 | 71,26 | 71,99 | 70,15 | 70,47 | -1,11% | 1.152.978,00 |
| 04.06.2021 | 72,29 | 72,63 | 69,53 | 71,26 | -0,57% | 1.434.191,00 |
| 03.06.2021 | 70,21 | 71,71 | 69,65 | 71,67 | 1,00% | 2.424.804,00 |
| 02.06.2021 | 68,48 | 71,43 | 67,48 | 70,96 | 4,09% | 2.187.319,00 |
| 01.06.2021 | 68,57 | 70,15 | 67,23 | 68,17 | 0,62% | 2.217.245,00 |
| 28.05.2021 | 67,14 | 67,78 | 66,79 | 67,75 | 0,91% | 1.339.503,00 |
| 27.05.2021 | 67,96 | 68,43 | 67,07 | 67,14 | -0,24% | 2.325.969,00 |
| 26.05.2021 | 65,08 | 67,54 | 64,62 | 67,30 | 2,56% | 4.640.945,00 |
| 25.05.2021 | 65,50 | 66,56 | 64,70 | 65,62 | -0,79% | 5.224.722,00 |
| 24.05.2021 | 68,00 | 68,67 | 63,52 | 66,14 | -7,09% | 9.715.449,00 |
| 21.05.2021 | 72,70 | 73,06 | 71,07 | 71,19 | -0,50% | 640.536,00 |
| 20.05.2021 | 70,84 | 71,66 | 69,43 | 71,55 | 0,77% | 716.352,00 |
| 19.05.2021 | 70,18 | 71,45 | 68,84 | 71,00 | -2,10% | 809.409,00 |
| 18.05.2021 | 74,29 | 74,92 | 72,42 | 72,52 | -2,33% | 808.987,00 |
| 17.05.2021 | 71,41 | 74,42 | 71,28 | 74,25 | 3,86% | 950.472,00 |
| 14.05.2021 | 69,25 | 72,09 | 69,22 | 71,49 | 5,27% | 982.441,00 |
| 13.05.2021 | 69,20 | 70,67 | 67,13 | 67,91 | -4,12% | 1.133.188,00 |
| 12.05.2021 | 70,24 | 73,96 | 69,96 | 70,83 | 1,91% | 1.660.640,00 |
| 11.05.2021 | 68,15 | 71,06 | 66,44 | 69,50 | -1,07% | 1.203.658,00 |