California Resources Corp CRC
NYSE · Vereinigte Staaten · Energierohstoffe
$50,80-0,29 (-0,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50,80 | -0,57 % | $51,44 | $52,06 | $50,77 | 1,06M |
| 2026-09-29 | $51,09 | -1,45 % | $51,16 | $51,71 | $50,82 | 680,50K |
| 2026-09-28 | $51,84 | -1,28 % | $52,89 | $53,18 | $51,67 | 609,40K |
| 2026-09-25 | $52,51 | +0,15 % | $51,64 | $52,77 | $51,28 | 935,90K |
| 2026-09-24 | $52,43 | +0,63 % | $52,81 | $53,27 | $51,99 | 1,05M |
| 2026-09-23 | $52,10 | +0,13 % | $52,51 | $53,09 | $51,99 | 682,80K |
| 2026-09-22 | $52,03 | -1,38 % | $52,11 | $53,69 | $51,79 | 998,40K |
| 2026-09-21 | $52,76 | -2,42 % | $53,57 | $53,80 | $52,53 | 721,80K |
| 2026-09-18 | $54,07 | -0,64 % | $54,33 | $55,41 | $54,00 | 1,85M |
| 2026-09-17 | $54,42 | -0,09 % | $53,74 | $55,05 | $53,23 | 877,50K |
| 2026-09-16 | $54,47 | -5,50 % | $56,82 | $57,01 | $54,07 | 1,13M |
| 2026-09-15 | $57,64 | +3,32 % | $56,50 | $58,01 | $56,45 | 863,10K |
| 2026-09-14 | $55,79 | -1,69 % | $57,32 | $57,69 | $55,60 | 1,03M |
| 2026-09-11 | $56,75 | +0,89 % | $56,31 | $57,11 | $55,73 | 935,60K |
| 2026-09-10 | $56,25 | -0,79 % | $57,55 | $57,56 | $55,65 | 1,11M |
| 2026-09-09 | $56,70 | +2,03 % | $56,30 | $57,28 | $55,46 | 902,90K |
| 2026-09-08 | $55,57 | +2,49 % | $55,31 | $56,07 | $55,01 | 1,17M |
| 2026-09-04 | $54,22 | +1,50 % | $53,00 | $54,52 | $52,18 | 1,04M |
| 2026-09-03 | $53,42 | -0,28 % | $53,51 | $53,93 | $53,00 | 860,20K |
| 2026-09-02 | $53,57 | -0,58 % | $53,36 | $54,21 | $53,36 | 641,10K |
| 2026-09-01 | $53,88 | +1,60 % | $53,79 | $53,93 | $53,15 | 709,20K |
| 2026-08-31 | $53,03 | +1,53 % | $53,16 | $53,56 | $52,20 | 553,10K |
| 2026-08-28 | $52,23 | -1,34 % | $53,02 | $53,40 | $52,07 | 409,40K |
| 2026-08-27 | $52,94 | +0,76 % | $52,48 | $53,40 | $51,77 | 463,00K |
| 2026-08-26 | $52,54 | +1,68 % | $51,13 | $52,73 | $51,02 | 841,70K |
| 2026-08-25 | $51,67 | -1,30 % | $51,49 | $52,53 | $51,39 | 736,20K |
| 2026-08-24 | $52,35 | -1,67 % | $52,83 | $53,06 | $51,71 | 931,60K |
| 2026-08-21 | $53,24 | -0,32 % | $53,66 | $54,18 | $53,22 | 1,15M |
| 2026-08-20 | $53,41 | -0,71 % | $54,56 | $55,15 | $52,65 | 1,05M |
| 2026-08-19 | $53,79 | +1,22 % | $53,63 | $54,26 | $53,51 | 850,40K |
| 2026-08-18 | $53,14 | -0,73 % | $54,27 | $54,44 | $52,83 | 823,20K |
| 2026-08-17 | $53,53 | +0,41 % | $53,39 | $53,62 | $52,53 | 988,50K |
| 2026-08-14 | $53,31 | +1,06 % | $53,02 | $54,06 | $53,02 | 585,50K |
| 2026-08-13 | $52,75 | -1,35 % | $52,65 | $53,35 | $52,27 | 549,00K |
| 2026-08-12 | $53,47 | -1,22 % | $53,80 | $54,57 | $53,28 | 628,70K |
| 2026-08-11 | $54,13 | +0,71 % | $53,84 | $55,17 | $53,84 | 950,80K |
| 2026-08-10 | $53,75 | +3,21 % | $51,24 | $54,82 | $51,24 | 1,77M |
| 2026-08-07 | $52,08 | -0,95 % | $52,21 | $52,63 | $51,71 | 1,12M |
| 2026-08-06 | $52,58 | +2,40 % | $52,29 | $52,92 | $51,87 | 935,90K |
| 2026-08-05 | $51,35 | -2,15 % | $52,77 | $53,00 | $50,87 | 791,00K |
| 2026-08-04 | $52,48 | +0,65 % | $51,41 | $52,63 | $50,81 | 700,60K |
| 2026-08-03 | $52,14 | -0,91 % | $51,25 | $52,50 | $51,02 | 511,30K |
| 2026-07-31 | $52,62 | +3,04 % | $51,41 | $52,67 | $50,98 | 679,00K |
| 2026-07-30 | $51,07 | +0,95 % | $49,95 | $51,22 | $49,51 | 660,30K |
| 2026-07-29 | $50,59 | +2,62 % | $50,80 | $51,24 | $50,14 | 827,90K |
| 2026-07-28 | $49,30 | -3,01 % | $51,02 | $51,17 | $49,25 | 635,30K |
| 2026-07-27 | $50,83 | -4,94 % | $51,88 | $53,02 | $50,72 | 1,05M |
| 2026-07-24 | $53,47 | -1,44 % | $54,52 | $54,90 | $53,20 | 892,30K |
| 2026-07-23 | $54,25 | +0,76 % | $54,80 | $55,73 | $53,99 | 1,09M |
| 2026-07-22 | $53,84 | +0,99 % | $53,94 | $54,49 | $53,13 | 548,00K |
| 2026-07-21 | $53,31 | +2,03 % | $52,56 | $53,39 | $52,52 | 622,10K |
| 2026-07-20 | $52,25 | -1,10 % | $52,55 | $53,17 | $52,19 | 582,90K |
| 2026-07-17 | $52,83 | +1,42 % | $52,81 | $53,70 | $51,93 | 645,80K |
| 2026-07-16 | $52,09 | -0,34 % | $52,28 | $52,79 | $51,86 | 699,80K |
| 2026-07-15 | $52,27 | -0,10 % | $52,26 | $52,83 | $50,91 | 712,50K |
| 2026-07-14 | $52,32 | -1,91 % | $53,78 | $53,98 | $51,54 | 773,00K |
| 2026-07-13 | $53,34 | +1,66 % | $53,45 | $54,00 | $53,03 | 731,90K |
| 2026-07-10 | $52,47 | -0,30 % | $52,88 | $53,04 | $51,68 | 543,70K |
| 2026-07-09 | $52,63 | +0,02 % | $52,18 | $52,92 | $51,49 | 796,70K |
| 2026-07-08 | $52,62 | +3,04 % | $51,95 | $52,62 | $51,50 | 736,90K |
| 2026-07-07 | $51,07 | +1,49 % | $50,87 | $51,52 | $50,29 | 769,00K |
| 2026-07-06 | $50,32 | -1,83 % | $51,06 | $51,27 | $50,10 | 571,20K |
| 2026-07-02 | $51,26 | -0,95 % | $52,06 | $52,67 | $50,78 | 688,00K |
| 2026-07-01 | $51,75 | -2,12 % | $51,78 | $52,65 | $51,14 | 999,20K |
| 2026-06-30 | $52,87 | +0,51 % | $53,24 | $53,80 | $52,50 | 913,70K |
| 2026-06-29 | $52,60 | -2,07 % | $53,54 | $53,93 | $52,48 | 793,20K |
| 2026-06-26 | $53,71 | -0,13 % | $53,50 | $54,04 | $52,92 | 1,93M |
| 2026-06-25 | $53,78 | +0,67 % | $52,89 | $54,33 | $52,89 | 745,10K |
| 2026-06-24 | $53,42 | +0,98 % | $51,44 | $53,76 | $50,83 | 1,37M |
| 2026-06-23 | $52,90 | -3,48 % | $52,99 | $54,31 | $52,77 | 788,00K |
| 2026-06-22 | $54,81 | -0,89 % | $55,25 | $55,84 | $54,19 | 1,24M |
| 2026-06-18 | $55,30 | -0,09 % | $54,31 | $55,35 | $53,80 | 1,72M |
| 2026-06-17 | $55,35 | -1,60 % | $55,96 | $56,38 | $54,92 | 667,40K |
| 2026-06-16 | $56,25 | -0,60 % | $55,42 | $56,78 | $55,19 | 667,50K |
| 2026-06-15 | $56,59 | -3,45 % | $56,67 | $57,38 | $55,77 | 712,40K |
| 2026-06-12 | $58,61 | +3,08 % | $56,26 | $58,97 | $55,81 | 481,80K |
| 2026-06-11 | $56,86 | -3,41 % | $59,68 | $59,76 | $56,79 | 728,10K |
| 2026-06-10 | $58,87 | +0,72 % | $59,33 | $60,31 | $58,83 | 584,60K |
| 2026-06-09 | $58,45 | -2,58 % | $59,71 | $59,88 | $57,99 | 882,40K |
| 2026-06-08 | $60,00 | +2,85 % | $59,13 | $60,39 | $59,13 | 531,80K |
| 2026-06-05 | $58,34 | -4,36 % | $60,87 | $61,56 | $58,32 | 635,10K |
| 2026-06-04 | $61,00 | -1,93 % | $61,68 | $62,10 | $60,81 | 768,30K |
| 2026-06-03 | $62,20 | +0,79 % | $61,94 | $63,39 | $61,28 | 669,20K |
| 2026-06-02 | $61,71 | +0,18 % | $61,31 | $61,79 | $60,53 | 583,30K |
| 2026-06-01 | $61,60 | +3,90 % | $60,18 | $61,75 | $60,18 | 803,60K |
| 2026-05-29 | $59,29 | -2,74 % | $60,22 | $60,63 | $58,80 | 1,29M |
| 2026-05-28 | $60,96 | +2,03 % | $60,87 | $61,40 | $59,69 | 792,30K |
| 2026-05-27 | $59,75 | -2,43 % | $59,93 | $61,06 | $59,48 | 484,90K |
| 2026-05-26 | $61,24 | -1,29 % | $62,03 | $62,73 | $60,80 | 547,60K |
| 2026-05-22 | $62,04 | -0,35 % | $61,79 | $62,93 | $61,62 | 592,30K |