8.935
price up icon3.41%   0.295
 
loading

Crescent Energy Co-Aktien (CRGY) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $8.96 $8.58 $0.3834 382,318.0 +3.41%
2025-07-22 $8.69 $8.48 $0.21 2,702,985.0 +2.25%
2025-07-21 $8.78 $8.42 $0.3588 2,979,610.0 -3.21%
2025-07-18 $8.98 $8.54 $0.44 4,402,554.0 +3.56%
2025-07-17 $8.56 $8.28 $0.29 3,897,656.0 +2.43%
2025-07-16 $8.37 $8.04 $0.325 2,901,982.0 -0.72%
2025-07-15 $8.88 $8.28 $0.5953 3,475,404.0 -5.37%
2025-07-14 $9.24 $8.74 $0.50 2,749,982.0 -5.30%
2025-07-11 $9.32 $9.13 $0.185 2,048,405.0 -0.43%
2025-07-10 $9.35 $8.96 $0.385 2,676,349.0 +1.42%
2025-07-09 $9.45 $9.11 $0.34 2,066,488.0 -2.35%
2025-07-08 $9.55 $8.85 $0.7025 2,651,376.0 +6.23%
2025-07-07 $9.18 $8.68 $0.495 1,983,732.0 -3.29%
2025-07-03 $9.27 $9.09 $0.185 1,016,565.0 +0.11%
2025-07-02 $9.17 $8.82 $0.345 2,694,781.0 +2.70%
2025-07-01 $9.01 $8.49 $0.52 2,481,753.0 +3.26%
2025-06-30 $8.93 $8.60 $0.335 3,391,294.0 -3.91%
2025-06-27 $9.13 $8.88 $0.245 5,861,417.0 +0.00%
2025-06-26 $8.97 $8.61 $0.36 3,322,858.0 +4.07%
2025-06-25 $8.75 $8.47 $0.275 4,949,196.0 -1.94%
2025-06-24 $8.97 $8.71 $0.26 4,078,239.0 -2.23%

Crescent Energy Co-Aktien (CRGY) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crescent Energy Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crescent Energy Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Crescent Energy Co-Aktien (CRGY) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $9.55 $8.04 $1.52 41,111,940.0 +3.90%
2025-06 $10.00 $8.38 $1.62 71,586,382.0 +2.50%
2025-05 $9.64 $7.71 $1.94 78,728,909.0 +1.33%
2025-04 $11.22 $6.83 $4.39 88,604,621.0 -26.33%
2025-03 $12.71 $10.26 $2.45 88,579,944.0 -10.94%
2025-02 $15.58 $12.42 $3.16 49,796,540.0 -16.20%
2025-01 $16.94 $14.70 $2.24 44,262,381.0 +3.08%

Crescent Energy Co-Aktien (CRGY) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $15.23 $12.90 $2.33 95,923,998.0 -2.76%
2024-11 $15.54 $12.19 $3.35 42,097,443.0 +19.63%
2024-10 $13.56 $10.66 $2.90 96,838,147.0 +13.52%
2024-09 $11.79 $10.08 $1.71 51,673,114.0 -8.21%
2024-08 $12.29 $9.88 $2.41 52,719,285.0 -2.45%
2024-07 $12.64 $11.31 $1.33 67,380,921.0 +3.21%
2024-06 $12.74 $11.47 $1.27 48,913,265.0 -5.95%
2024-05 $12.81 $10.11 $2.70 57,186,500.0 +18.42%
2024-04 $12.16 $10.55 $1.61 37,403,399.0 -10.59%
2024-03 $12.23 $10.45 $1.78 36,045,254.0 +6.44%
2024-02 $11.35 $10.27 $1.08 16,145,263.0 +1.18%
2024-01 $13.31 $10.57 $2.74 20,431,238.0 -16.35%

Crescent Energy Co-Aktien (CRGY) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $13.85 $10.55 $3.30 24,307,060.0 +15.88%
2023-11 $12.67 $10.33 $2.34 23,237,971.0 -6.40%
2023-10 $12.65 $10.55 $2.10 11,565,749.0 -3.64%
2023-09 $14.22 $11.51 $2.71 30,944,987.0 -7.26%
2023-08 $14.03 $11.36 $2.67 13,083,182.0 +14.83%
2023-07 $11.90 $9.74 $2.16 7,142,136.0 +13.92%
2023-06 $10.69 $9.17 $1.52 10,782,972.0 +10.73%
2023-05 $11.80 $9.26 $2.54 8,370,186.0 -19.02%
2023-04 $12.91 $10.98 $1.93 6,660,471.0 +2.74%
2023-03 $12.47 $9.80 $2.67 11,764,363.0 -1.99%
2023-02 $12.20 $10.73 $1.47 5,791,455.0 -4.31%
2023-01 $13.55 $10.83 $2.72 6,310,767.0 +0.58%
oil_gas_integrated IMO
$84.19
price up icon 0.85%
oil_gas_integrated PBR
$12.65
price up icon 3.30%
oil_gas_integrated SU
$39.73
price up icon 1.61%
oil_gas_integrated E
$33.94
price up icon 1.37%
$25.64
price up icon 0.14%
oil_gas_integrated BP
$32.87
price up icon 1.32%
Kapitalisierung:     |  Volumen (24h):