Echtzeit-Aktienkurs Civitas Resources
Bid:
Ask:
Aktienkurse zur Civitas Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 60,02 | 61,47 | 58,75 | 61,45 | -0,15% | 875.216,00 |
| 28.03.2022 | 62,81 | 62,85 | 60,71 | 61,54 | -4,77% | 971.036,00 |
| 25.03.2022 | 58,86 | 64,85 | 58,73 | 64,62 | 9,79% | 1.707.028,00 |
| 24.03.2022 | 57,19 | 58,94 | 56,29 | 58,86 | 3,55% | 1.082.277,00 |
| 23.03.2022 | 56,56 | 57,15 | 55,09 | 56,84 | 2,18% | 730.519,00 |
| 22.03.2022 | 56,69 | 56,99 | 54,30 | 55,63 | -2,76% | 1.078.215,00 |
| 21.03.2022 | 58,18 | 59,73 | 56,09 | 57,21 | -0,33% | 1.492.098,00 |
| 18.03.2022 | 56,30 | 57,66 | 55,23 | 57,40 | 1,61% | 2.582.112,00 |
| 17.03.2022 | 56,89 | 57,54 | 55,90 | 56,49 | 0,88% | 1.357.326,00 |
| 16.03.2022 | 55,91 | 57,25 | 54,92 | 56,00 | 0,76% | 991.602,00 |
| 15.03.2022 | 52,66 | 56,53 | 52,23 | 55,58 | 1,26% | 1.155.883,00 |
| 14.03.2022 | 54,54 | 55,36 | 52,66 | 54,89 | -1,12% | 1.146.166,00 |
| 11.03.2022 | 56,81 | 58,62 | 55,47 | 55,51 | -2,94% | 840.972,00 |
| 10.03.2022 | 56,14 | 57,52 | 55,05 | 57,19 | 1,89% | 1.316.922,00 |
| 09.03.2022 | 55,56 | 57,00 | 52,83 | 56,13 | 0,54% | 1.440.546,00 |
| 08.03.2022 | 57,34 | 58,30 | 54,78 | 55,83 | -0,11% | 1.344.379,00 |
| 07.03.2022 | 56,97 | 58,95 | 54,81 | 55,89 | -2,99% | 1.454.842,00 |
| 04.03.2022 | 55,56 | 57,64 | 55,56 | 57,61 | 3,45% | 791.823,00 |
| 03.03.2022 | 57,01 | 58,19 | 55,35 | 55,69 | -3,62% | 974.942,00 |
| 02.03.2022 | 55,50 | 58,50 | 55,50 | 57,78 | 6,43% | 1.639.346,00 |
| 01.03.2022 | 51,28 | 54,62 | 51,22 | 54,29 | 7,57% | 1.271.855,00 |
| 28.02.2022 | 47,00 | 50,98 | 47,00 | 50,47 | 6,32% | 1.495.832,00 |
| 25.02.2022 | 46,85 | 47,48 | 44,66 | 47,47 | 1,37% | 1.225.128,00 |
| 24.02.2022 | 47,08 | 47,88 | 45,11 | 46,83 | 2,18% | 3.047.981,00 |
| 23.02.2022 | 47,06 | 47,76 | 45,64 | 45,83 | -0,97% | 1.052.158,00 |
| 22.02.2022 | 47,55 | 48,02 | 45,26 | 46,28 | -0,22% | 1.054.355,00 |
| 18.02.2022 | 46,37 | 47,54 | 45,76 | 46,38 | -1,82% | 856.174,00 |
| 17.02.2022 | 47,50 | 48,57 | 46,83 | 47,24 | -0,65% | 732.025,00 |
| 16.02.2022 | 49,75 | 49,95 | 47,47 | 47,55 | -2,74% | 880.387,00 |
| 15.02.2022 | 49,33 | 50,35 | 48,34 | 48,89 | -3,02% | 1.040.162,00 |
| 14.02.2022 | 52,66 | 52,98 | 50,04 | 50,41 | -4,83% | 1.263.104,00 |
| 11.02.2022 | 53,58 | 54,07 | 52,32 | 52,97 | -0,06% | 1.006.583,00 |
| 10.02.2022 | 52,53 | 54,97 | 52,50 | 53,00 | 0,21% | 569.767,00 |
| 09.02.2022 | 52,35 | 53,30 | 51,99 | 52,89 | 1,48% | 572.678,00 |
| 08.02.2022 | 54,73 | 54,87 | 51,77 | 52,12 | -5,53% | 635.061,00 |
| 07.02.2022 | 56,67 | 57,66 | 54,76 | 55,17 | -3,70% | 775.053,00 |
| 04.02.2022 | 55,39 | 58,00 | 55,31 | 57,29 | 4,83% | 1.028.602,00 |
| 03.02.2022 | 55,12 | 55,83 | 53,40 | 54,65 | -1,05% | 622.088,00 |
| 02.02.2022 | 55,80 | 55,94 | 54,05 | 55,23 | 0,09% | 897.282,00 |
| 01.02.2022 | 54,00 | 55,26 | 51,68 | 55,18 | 1,25% | 1.227.023,00 |
| 31.01.2022 | 53,71 | 55,34 | 53,11 | 54,50 | 3,10% | 979.873,00 |
| 28.01.2022 | 52,44 | 53,15 | 50,91 | 52,86 | 0,95% | 809.074,00 |
| 27.01.2022 | 53,54 | 54,28 | 51,39 | 52,36 | 0,08% | 577.478,00 |
| 26.01.2022 | 54,78 | 55,10 | 51,70 | 52,32 | -1,45% | 734.311,00 |
| 25.01.2022 | 50,49 | 53,96 | 49,08 | 53,09 | 3,47% | 707.347,00 |
| 24.01.2022 | 48,86 | 51,72 | 47,30 | 51,31 | 1,91% | 844.873,00 |
| 21.01.2022 | 51,89 | 52,91 | 50,03 | 50,35 | -6,19% | 869.573,00 |
| 20.01.2022 | 54,06 | 54,85 | 51,64 | 53,67 | -2,89% | 942.295,00 |
| 19.01.2022 | 56,32 | 56,40 | 54,22 | 55,27 | -1,44% | 388.338,00 |
| 18.01.2022 | 57,69 | 59,10 | 54,92 | 56,08 | -1,67% | 628.550,00 |
| 14.01.2022 | 55,55 | 57,28 | 55,44 | 57,03 | 2,79% | 541.144,00 |
| 13.01.2022 | 55,55 | 56,40 | 55,20 | 55,48 | -0,96% | 439.255,00 |
| 12.01.2022 | 58,00 | 58,24 | 55,92 | 56,02 | -1,37% | 479.252,00 |
| 11.01.2022 | 55,54 | 57,17 | 54,19 | 56,80 | 3,48% | 523.537,00 |
| 10.01.2022 | 54,87 | 55,97 | 53,58 | 54,89 | -0,47% | 603.844,00 |
| 07.01.2022 | 56,17 | 56,80 | 54,78 | 55,15 | -1,22% | 480.166,00 |
| 06.01.2022 | 53,70 | 56,55 | 53,70 | 55,83 | 5,92% | 684.891,00 |
| 05.01.2022 | 55,11 | 55,76 | 52,48 | 52,71 | -3,85% | 613.732,00 |
| 04.01.2022 | 52,12 | 55,36 | 51,88 | 54,82 | 6,63% | 766.866,00 |
| 03.01.2022 | 49,33 | 51,72 | 48,91 | 51,41 | 4,98% | 848.447,00 |
| 31.12.2021 | 49,35 | 49,65 | 48,32 | 48,97 | -1,69% | 383.984,00 |
| 30.12.2021 | 50,66 | 50,87 | 49,41 | 49,81 | -1,01% | 422.068,00 |
| 29.12.2021 | 50,18 | 50,79 | 49,72 | 50,32 | -0,02% | 317.088,00 |
| 28.12.2021 | 50,55 | 51,78 | 49,98 | 50,33 | -0,81% | 382.972,00 |
| 27.12.2021 | 47,88 | 50,78 | 47,22 | 50,74 | 5,55% | 504.705,00 |
| 23.12.2021 | 49,48 | 49,56 | 47,97 | 48,07 | -2,46% | 710.498,00 |
| 22.12.2021 | 48,92 | 49,75 | 48,14 | 49,28 | 0,22% | 411.679,00 |
| 21.12.2021 | 48,25 | 49,59 | 47,88 | 49,17 | 3,17% | 1.220.910,00 |
| 20.12.2021 | 48,01 | 48,28 | 46,50 | 47,66 | -4,26% | 1.439.368,00 |
| 17.12.2021 | 50,21 | 51,00 | 48,63 | 49,78 | -2,56% | 6.721.721,00 |
| 16.12.2021 | 54,52 | 56,01 | 50,65 | 51,09 | -5,34% | 1.596.795,00 |
| 15.12.2021 | 54,04 | 54,85 | 51,60 | 53,97 | -0,86% | 1.636.922,00 |
| 14.12.2021 | 54,95 | 56,49 | 54,15 | 54,44 | -2,96% | 1.195.758,00 |
| 13.12.2021 | 57,80 | 58,14 | 55,98 | 56,10 | -3,33% | 1.060.781,00 |
| 10.12.2021 | 57,69 | 58,34 | 57,00 | 58,03 | 2,74% | 1.020.511,00 |
| 09.12.2021 | 57,55 | 58,18 | 56,27 | 56,48 | -1,98% | 915.835,00 |
| 08.12.2021 | 57,41 | 59,33 | 57,41 | 57,62 | 0,51% | 1.005.274,00 |
| 07.12.2021 | 56,90 | 58,25 | 56,15 | 57,33 | 2,80% | 1.228.063,00 |
| 06.12.2021 | 51,38 | 56,72 | 51,03 | 55,77 | 12,42% | 2.025.199,00 |
| 03.12.2021 | 51,63 | 51,85 | 49,28 | 49,61 | -1,51% | 593.851,00 |
| 02.12.2021 | 48,65 | 50,60 | 47,46 | 50,37 | 2,73% | 576.977,00 |
| 01.12.2021 | 52,82 | 53,40 | 49,00 | 49,03 | -4,07% | 885.201,00 |
| 30.11.2021 | 51,78 | 52,27 | 50,12 | 51,11 | -3,18% | 969.120,00 |
| 29.11.2021 | 52,72 | 53,79 | 51,50 | 52,79 | 4,02% | 842.708,00 |
| 26.11.2021 | 50,60 | 51,14 | 48,99 | 50,75 | -6,12% | 505.568,00 |
| 24.11.2021 | 53,01 | 54,78 | 53,01 | 54,06 | 1,01% | 462.317,00 |
| 23.11.2021 | 51,50 | 53,88 | 51,00 | 53,52 | 5,69% | 708.425,00 |
| 22.11.2021 | 51,73 | 52,57 | 50,55 | 50,64 | -2,24% | 647.801,00 |
| 19.11.2021 | 52,96 | 53,04 | 51,17 | 51,80 | -4,64% | 662.592,00 |
| 18.11.2021 | 55,26 | 56,37 | 53,94 | 54,32 | -1,90% | 462.285,00 |
| 17.11.2021 | 56,17 | 56,89 | 54,95 | 55,37 | -2,02% | 539.808,00 |
| 16.11.2021 | 56,82 | 57,15 | 55,44 | 56,51 | -0,37% | 649.678,00 |
| 15.11.2021 | 56,18 | 57,02 | 54,81 | 56,72 | 1,27% | 502.395,00 |
| 12.11.2021 | 55,79 | 56,74 | 55,20 | 56,01 | -0,32% | 423.567,00 |
| 11.11.2021 | 55,72 | 57,10 | 55,45 | 56,19 | 1,48% | 428.916,00 |
| 10.11.2021 | 57,94 | 58,19 | 54,52 | 55,37 | -4,58% | 462.893,00 |
| 09.11.2021 | 58,48 | 58,61 | 56,48 | 58,03 | -1,64% | 567.984,00 |
| 08.11.2021 | 58,60 | 59,65 | 58,37 | 59,00 | 0,98% | 1.034.054,00 |
| 05.11.2021 | 54,65 | 58,74 | 54,46 | 58,43 | 8,97% | 729.674,00 |
| 04.11.2021 | 54,58 | 54,88 | 51,63 | 53,62 | -0,50% | 1.048.068,00 |