Echtzeit-Aktienkurs CARRIZO OIL + GAS DL-,01
Bid:
Ask:
Aktienkurse zur CARRIZO OIL + GAS DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2019 | 8,16 | 8,33 | 7,72 | 7,83 | -5,09% | 30.962.889,00 |
| 19.12.2019 | 8,16 | 8,35 | 8,13 | 8,25 | 0,12% | 3.482.468,00 |
| 18.12.2019 | 8,24 | 8,31 | 8,06 | 8,24 | -0,96% | 4.357.570,00 |
| 17.12.2019 | 7,68 | 8,33 | 7,68 | 8,32 | 8,47% | 3.945.918,00 |
| 16.12.2019 | 7,50 | 7,95 | 7,50 | 7,67 | 2,82% | 4.285.531,00 |
| 13.12.2019 | 7,78 | 7,97 | 7,39 | 7,46 | -4,11% | 2.670.900,00 |
| 12.12.2019 | 7,39 | 7,80 | 7,37 | 7,78 | 4,99% | 3.621.241,00 |
| 11.12.2019 | 7,52 | 7,65 | 7,39 | 7,41 | -1,59% | 2.728.937,00 |
| 10.12.2019 | 7,46 | 7,61 | 7,37 | 7,53 | 0,80% | 3.032.913,00 |
| 09.12.2019 | 7,14 | 7,52 | 7,10 | 7,47 | 3,61% | 3.413.347,00 |
| 06.12.2019 | 6,73 | 7,21 | 6,73 | 7,21 | 7,61% | 3.769.156,00 |
| 05.12.2019 | 6,58 | 6,85 | 6,58 | 6,70 | 2,37% | 3.563.146,00 |
| 04.12.2019 | 6,56 | 6,70 | 6,44 | 6,55 | 3,07% | 7.084.950,00 |
| 03.12.2019 | 6,42 | 6,50 | 6,29 | 6,35 | -2,61% | 4.347.726,00 |
| 02.12.2019 | 6,51 | 6,58 | 6,43 | 6,52 | 1,72% | 4.194.519,00 |
| 29.11.2019 | 6,60 | 6,67 | 6,38 | 6,41 | -4,61% | 1.941.966,00 |
| 27.11.2019 | 6,51 | 6,72 | 6,43 | 6,72 | 3,38% | 4.477.822,00 |
| 26.11.2019 | 6,58 | 6,66 | 6,41 | 6,50 | -1,96% | 12.215.080,00 |
| 25.11.2019 | 6,39 | 6,67 | 6,35 | 6,63 | 2,63% | 4.900.989,00 |
| 22.11.2019 | 6,68 | 6,72 | 6,35 | 6,46 | -1,07% | 5.570.553,00 |
| 21.11.2019 | 6,45 | 6,63 | 6,15 | 6,53 | 3,00% | 9.884.020,00 |
| 20.11.2019 | 6,39 | 6,74 | 6,30 | 6,34 | -1,55% | 6.699.860,00 |
| 19.11.2019 | 6,79 | 6,84 | 6,42 | 6,44 | -6,26% | 5.021.586,00 |
| 18.11.2019 | 7,39 | 7,60 | 6,69 | 6,87 | -9,01% | 10.465.914,00 |
| 15.11.2019 | 7,34 | 7,69 | 7,28 | 7,55 | 4,14% | 11.128.860,00 |
| 14.11.2019 | 7,83 | 7,89 | 7,17 | 7,25 | -6,09% | 25.534.291,00 |
| 13.11.2019 | 7,84 | 7,96 | 7,61 | 7,72 | -2,89% | 5.724.872,00 |
| 12.11.2019 | 7,89 | 8,01 | 7,75 | 7,95 | 1,92% | 4.419.916,00 |
| 11.11.2019 | 7,62 | 7,96 | 7,50 | 7,80 | 1,04% | 5.594.771,00 |
| 08.11.2019 | 7,19 | 7,81 | 7,12 | 7,72 | 4,75% | 9.267.825,00 |
| 07.11.2019 | 7,55 | 7,62 | 7,06 | 7,37 | 0,41% | 11.092.848,00 |
| 06.11.2019 | 7,84 | 7,96 | 7,32 | 7,34 | -7,32% | 15.726.300,00 |
| 05.11.2019 | 7,81 | 8,80 | 7,47 | 7,92 | 4,76% | 14.134.450,00 |
| 04.11.2019 | 7,54 | 7,98 | 7,45 | 7,56 | 3,28% | 11.556.545,00 |
| 01.11.2019 | 7,37 | 7,51 | 6,87 | 7,32 | -0,54% | 21.831.891,00 |
| 31.10.2019 | 7,64 | 7,68 | 7,23 | 7,36 | -4,23% | 11.287.701,00 |
| 30.10.2019 | 8,28 | 8,34 | 7,64 | 7,69 | -6,39% | 7.810.906,00 |
| 29.10.2019 | 8,11 | 8,38 | 8,05 | 8,21 | 0,12% | 5.155.792,00 |
| 28.10.2019 | 8,29 | 8,54 | 8,12 | 8,20 | -0,49% | 3.162.816,00 |
| 25.10.2019 | 8,07 | 8,28 | 8,01 | 8,24 | 1,48% | 4.557.769,00 |
| 24.10.2019 | 8,19 | 8,22 | 7,89 | 8,12 | -0,37% | 6.383.821,00 |
| 23.10.2019 | 7,47 | 8,15 | 7,39 | 8,15 | 8,81% | 3.942.183,00 |
| 22.10.2019 | 7,34 | 7,78 | 7,27 | 7,49 | 2,60% | 6.838.400,00 |
| 21.10.2019 | 7,42 | 7,63 | 7,27 | 7,30 | -2,28% | 3.074.302,00 |
| 18.10.2019 | 7,99 | 8,15 | 7,46 | 7,47 | -7,66% | 6.622.324,00 |
| 17.10.2019 | 7,89 | 8,09 | 7,75 | 8,09 | 3,59% | 8.476.014,00 |
| 16.10.2019 | 7,60 | 7,92 | 7,53 | 7,81 | 1,76% | 4.317.064,00 |
| 15.10.2019 | 7,51 | 7,89 | 7,37 | 7,68 | 1,05% | 5.520.068,00 |
| 14.10.2019 | 7,89 | 7,92 | 7,45 | 7,60 | -5,30% | 3.610.028,00 |
| 11.10.2019 | 7,91 | 8,19 | 7,90 | 8,02 | 2,69% | 3.029.674,00 |
| 10.10.2019 | 7,75 | 7,89 | 7,32 | 7,81 | 2,09% | 7.228.649,00 |
| 09.10.2019 | 7,65 | 7,83 | 7,52 | 7,65 | 1,73% | 3.322.540,00 |
| 08.10.2019 | 7,36 | 7,84 | 7,36 | 7,52 | -0,13% | 3.789.537,00 |
| 07.10.2019 | 7,38 | 7,78 | 7,30 | 7,53 | 1,07% | 4.172.445,00 |
| 04.10.2019 | 7,54 | 7,72 | 7,21 | 7,45 | -0,67% | 3.245.389,00 |
| 03.10.2019 | 7,46 | 7,70 | 7,17 | 7,50 | -0,46% | 9.482.816,00 |
| 02.10.2019 | 7,69 | 7,99 | 7,45 | 7,54 | -3,15% | 7.659.146,00 |
| 01.10.2019 | 8,68 | 8,88 | 7,69 | 7,78 | -9,38% | 7.028.702,00 |
| 30.09.2019 | 8,58 | 8,64 | 8,24 | 8,59 | -0,58% | 3.458.208,00 |
| 27.09.2019 | 8,60 | 8,91 | 8,53 | 8,64 | -2,10% | 2.763.475,00 |
| 26.09.2019 | 8,84 | 8,89 | 8,42 | 8,82 | -1,01% | 4.152.389,00 |
| 25.09.2019 | 8,68 | 8,99 | 8,55 | 8,91 | 0,91% | 3.667.220,00 |
| 24.09.2019 | 8,76 | 9,03 | 8,65 | 8,83 | 0,11% | 4.620.009,00 |
| 23.09.2019 | 8,64 | 9,14 | 8,62 | 8,82 | 2,20% | 7.153.013,00 |
| 20.09.2019 | 8,57 | 8,94 | 8,54 | 8,63 | -0,80% | 5.876.320,00 |
| 19.09.2019 | 9,16 | 9,19 | 8,65 | 8,70 | -2,79% | 4.805.929,00 |
| 18.09.2019 | 8,88 | 9,05 | 8,73 | 8,95 | -2,08% | 3.023.338,00 |
| 17.09.2019 | 10,02 | 10,14 | 9,14 | 9,14 | -10,57% | 5.534.909,00 |
| 16.09.2019 | 9,75 | 10,26 | 9,34 | 10,22 | 19,53% | 8.682.075,00 |
| 13.09.2019 | 8,45 | 8,70 | 8,27 | 8,55 | 3,51% | 3.726.297,00 |
| 12.09.2019 | 8,47 | 8,92 | 8,24 | 8,26 | -6,24% | 4.835.229,00 |
| 11.09.2019 | 9,04 | 9,22 | 8,36 | 8,81 | -2,33% | 5.502.844,00 |
| 10.09.2019 | 8,96 | 9,27 | 8,87 | 9,02 | 0,89% | 5.805.075,00 |
| 09.09.2019 | 8,12 | 8,96 | 8,11 | 8,94 | 11,75% | 12.921.819,00 |
| 06.09.2019 | 8,01 | 8,20 | 7,88 | 8,00 | -0,74% | 3.762.770,00 |
| 05.09.2019 | 7,72 | 8,17 | 7,64 | 8,06 | 6,61% | 4.483.580,00 |
| 04.09.2019 | 7,75 | 7,80 | 7,45 | 7,56 | 1,07% | 5.415.812,00 |
| 03.09.2019 | 8,02 | 8,09 | 7,48 | 7,48 | -9,77% | 4.586.847,00 |
| 30.08.2019 | 8,64 | 8,64 | 8,02 | 8,29 | -3,49% | 6.279.664,00 |
| 29.08.2019 | 8,30 | 8,69 | 8,30 | 8,59 | 4,76% | 2.610.332,00 |
| 28.08.2019 | 7,93 | 8,44 | 7,88 | 8,20 | 5,67% | 3.264.841,00 |
| 27.08.2019 | 8,27 | 8,30 | 7,74 | 7,76 | -4,55% | 2.834.738,00 |
| 26.08.2019 | 8,35 | 8,54 | 8,07 | 8,13 | -0,73% | 2.981.583,00 |
| 23.08.2019 | 8,60 | 8,82 | 8,13 | 8,19 | -7,14% | 3.151.007,00 |
| 22.08.2019 | 9,16 | 9,34 | 8,82 | 8,82 | -3,40% | 1.902.306,00 |
| 21.08.2019 | 8,98 | 9,18 | 8,83 | 9,13 | 3,40% | 3.012.648,00 |
| 20.08.2019 | 8,72 | 8,84 | 8,54 | 8,83 | -0,67% | 2.390.332,00 |
| 19.08.2019 | 8,76 | 8,95 | 8,70 | 8,89 | 2,54% | 4.520.257,00 |
| 16.08.2019 | 8,30 | 8,77 | 8,17 | 8,67 | 4,84% | 6.371.518,00 |
| 15.08.2019 | 8,21 | 8,48 | 8,07 | 8,27 | -0,24% | 4.172.060,00 |
| 14.08.2019 | 8,57 | 8,65 | 8,05 | 8,29 | -6,54% | 6.587.220,00 |
| 13.08.2019 | 9,03 | 9,57 | 8,82 | 8,87 | -2,74% | 4.182.691,00 |
| 12.08.2019 | 9,83 | 9,97 | 9,08 | 9,12 | -8,98% | 3.943.809,00 |
| 09.08.2019 | 9,80 | 10,15 | 9,69 | 10,02 | 2,35% | 4.972.866,00 |
| 08.08.2019 | 9,38 | 9,80 | 9,25 | 9,79 | 6,41% | 6.192.696,00 |
| 07.08.2019 | 8,27 | 9,47 | 8,13 | 9,20 | 7,98% | 5.032.303,00 |
| 06.08.2019 | 8,26 | 8,54 | 8,16 | 8,52 | 2,90% | 4.735.918,00 |
| 05.08.2019 | 8,31 | 8,35 | 7,92 | 8,28 | -5,05% | 6.880.893,00 |
| 02.08.2019 | 8,76 | 9,03 | 8,63 | 8,72 | 0,11% | 4.244.168,00 |
| 01.08.2019 | 9,38 | 9,45 | 8,17 | 8,71 | -8,60% | 5.642.700,00 |