Crescent Energy Company Class A CRGY
NYSE · Vereinigte Staaten · Energierohstoffe
$12,89+0,01 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $12,89 | 0,00 % | $12,96 | $13,12 | $12,84 | 5,20M |
| 2026-09-29 | $12,89 | -0,69 % | $12,71 | $13,03 | $12,69 | 4,09M |
| 2026-09-28 | $12,98 | -1,29 % | $13,34 | $13,35 | $12,94 | 5,67M |
| 2026-09-25 | $13,15 | -2,01 % | $13,16 | $13,32 | $13,11 | 4,53M |
| 2026-09-24 | $13,42 | +1,82 % | $13,30 | $13,69 | $13,25 | 5,82M |
| 2026-09-23 | $13,18 | +1,31 % | $13,18 | $13,46 | $13,02 | 5,87M |
| 2026-09-22 | $13,01 | -1,89 % | $13,08 | $13,42 | $12,95 | 7,02M |
| 2026-09-21 | $13,26 | -4,60 % | $13,62 | $13,65 | $13,21 | 5,39M |
| 2026-09-18 | $13,90 | -1,49 % | $14,02 | $14,20 | $13,86 | 20,48M |
| 2026-09-17 | $14,11 | -2,01 % | $14,41 | $14,61 | $14,07 | 6,75M |
| 2026-09-16 | $14,40 | -6,31 % | $15,11 | $15,19 | $14,34 | 9,48M |
| 2026-09-15 | $15,37 | +5,35 % | $14,81 | $15,47 | $14,75 | 7,06M |
| 2026-09-14 | $14,59 | -0,48 % | $14,99 | $15,04 | $14,53 | 6,07M |
| 2026-09-11 | $14,66 | +1,73 % | $14,30 | $14,67 | $14,30 | 5,40M |
| 2026-09-10 | $14,41 | +1,19 % | $14,60 | $14,60 | $14,10 | 6,39M |
| 2026-09-09 | $14,24 | +0,35 % | $14,45 | $14,47 | $14,17 | 6,22M |
| 2026-09-08 | $14,19 | +3,05 % | $14,25 | $14,40 | $14,05 | 7,48M |
| 2026-09-04 | $13,77 | -1,36 % | $13,85 | $13,90 | $13,59 | 4,40M |
| 2026-09-03 | $13,96 | -2,17 % | $14,13 | $14,24 | $13,91 | 6,34M |
| 2026-09-02 | $14,27 | +1,42 % | $13,96 | $14,53 | $13,90 | 6,21M |
| 2026-09-01 | $14,07 | +2,78 % | $14,00 | $14,09 | $13,80 | 6,27M |
| 2026-08-31 | $13,69 | +1,11 % | $13,92 | $14,02 | $13,60 | 3,70M |
| 2026-08-28 | $13,54 | -0,81 % | $13,65 | $13,76 | $13,39 | 3,67M |
| 2026-08-27 | $13,65 | +2,09 % | $13,32 | $13,76 | $13,19 | 4,48M |
| 2026-08-26 | $13,37 | -0,59 % | $13,20 | $13,53 | $13,07 | 4,03M |
| 2026-08-25 | $13,45 | -2,89 % | $13,43 | $13,64 | $13,35 | 4,17M |
| 2026-08-24 | $13,85 | -1,49 % | $13,85 | $13,94 | $13,48 | 4,53M |
| 2026-08-21 | $14,06 | +1,81 % | $13,85 | $14,12 | $13,76 | 5,28M |
| 2026-08-20 | $13,81 | +2,83 % | $13,69 | $13,98 | $13,47 | 6,39M |
| 2026-08-19 | $13,43 | +3,71 % | $13,05 | $13,43 | $13,05 | 6,30M |
| 2026-08-18 | $12,95 | +2,05 % | $12,90 | $12,95 | $12,65 | 6,31M |
| 2026-08-17 | $12,69 | +4,02 % | $12,17 | $12,70 | $12,05 | 4,11M |
| 2026-08-14 | $12,20 | +2,52 % | $12,08 | $12,31 | $11,98 | 4,76M |
| 2026-08-13 | $11,90 | -1,33 % | $11,91 | $12,02 | $11,76 | 4,74M |
| 2026-08-12 | $12,06 | -2,90 % | $12,40 | $12,41 | $12,02 | 5,66M |
| 2026-08-11 | $12,42 | +1,72 % | $12,11 | $12,48 | $12,11 | 5,67M |
| 2026-08-10 | $12,21 | +5,53 % | $11,79 | $12,30 | $11,77 | 7,57M |
| 2026-08-07 | $11,57 | +2,12 % | $11,15 | $11,76 | $11,13 | 7,76M |
| 2026-08-06 | $11,33 | +3,19 % | $11,39 | $11,53 | $11,18 | 5,48M |
| 2026-08-05 | $10,98 | -2,66 % | $11,29 | $11,32 | $10,91 | 6,83M |
| 2026-08-04 | $11,28 | -1,31 % | $11,54 | $11,73 | $11,20 | 8,32M |
| 2026-08-03 | $11,43 | -0,35 % | $11,00 | $11,45 | $11,00 | 5,63M |
| 2026-07-31 | $11,47 | +2,69 % | $11,21 | $11,48 | $11,10 | 4,16M |
| 2026-07-30 | $11,17 | +1,09 % | $10,88 | $11,19 | $10,80 | 3,89M |
| 2026-07-29 | $11,05 | +6,05 % | $10,83 | $11,07 | $10,65 | 6,34M |
| 2026-07-28 | $10,42 | -0,57 % | $10,49 | $10,60 | $10,23 | 6,61M |
| 2026-07-27 | $10,48 | -7,01 % | $10,92 | $11,03 | $10,44 | 6,42M |
| 2026-07-24 | $11,27 | -1,05 % | $11,35 | $11,56 | $11,24 | 3,88M |
| 2026-07-23 | $11,39 | +0,09 % | $11,62 | $11,69 | $11,32 | 4,67M |
| 2026-07-22 | $11,38 | +3,08 % | $11,25 | $11,45 | $11,23 | 4,97M |
| 2026-07-21 | $11,04 | +5,44 % | $10,57 | $11,05 | $10,56 | 7,41M |
| 2026-07-20 | $10,47 | -2,60 % | $10,50 | $10,78 | $10,45 | 5,08M |
| 2026-07-17 | $10,75 | +3,56 % | $10,71 | $10,81 | $10,41 | 6,57M |
| 2026-07-16 | $10,38 | +2,06 % | $10,20 | $10,48 | $10,20 | 8,76M |
| 2026-07-15 | $10,17 | +1,60 % | $10,12 | $10,30 | $10,02 | 6,27M |
| 2026-07-14 | $10,01 | +0,20 % | $10,03 | $10,15 | $9,82 | 4,21M |
| 2026-07-13 | $9,99 | +5,49 % | $9,69 | $10,07 | $9,65 | 5,92M |
| 2026-07-10 | $9,47 | -0,53 % | $9,58 | $9,61 | $9,35 | 3,24M |
| 2026-07-09 | $9,52 | -0,73 % | $9,60 | $9,60 | $9,38 | 5,90M |
| 2026-07-08 | $9,59 | +1,91 % | $9,66 | $9,76 | $9,44 | 7,87M |
| 2026-07-07 | $9,41 | +2,95 % | $9,26 | $9,53 | $9,19 | 6,29M |
| 2026-07-06 | $9,14 | -2,14 % | $9,26 | $9,34 | $9,14 | 5,15M |
| 2026-07-02 | $9,34 | -1,37 % | $9,60 | $9,73 | $9,34 | 6,26M |
| 2026-07-01 | $9,47 | -3,56 % | $9,82 | $9,94 | $9,43 | 7,01M |
| 2026-06-30 | $9,82 | -1,80 % | $10,01 | $10,16 | $9,80 | 5,92M |
| 2026-06-29 | $10,00 | -1,19 % | $10,13 | $10,21 | $9,98 | 5,70M |
| 2026-06-26 | $10,12 | +0,20 % | $10,00 | $10,21 | $9,90 | 13,36M |
| 2026-06-25 | $10,10 | -0,69 % | $10,08 | $10,26 | $10,05 | 4,72M |
| 2026-06-24 | $10,17 | -3,33 % | $10,20 | $10,28 | $10,01 | 5,78M |
| 2026-06-23 | $10,52 | 0,00 % | $10,36 | $10,63 | $10,36 | 6,26M |
| 2026-06-22 | $10,52 | +0,77 % | $10,49 | $10,59 | $10,32 | 8,04M |
| 2026-06-18 | $10,44 | -3,15 % | $10,57 | $10,68 | $10,25 | 10,21M |
| 2026-06-17 | $10,78 | -0,37 % | $10,90 | $11,10 | $10,75 | 6,51M |
| 2026-06-16 | $10,82 | -1,81 % | $10,77 | $10,98 | $10,72 | 5,68M |
| 2026-06-15 | $11,02 | -4,84 % | $10,93 | $11,30 | $10,80 | 5,23M |
| 2026-06-12 | $11,58 | +0,87 % | $11,31 | $11,76 | $11,25 | 6,08M |
| 2026-06-11 | $11,48 | -1,96 % | $11,94 | $12,00 | $11,39 | 4,33M |
| 2026-06-10 | $11,71 | +2,36 % | $11,39 | $11,90 | $11,39 | 6,16M |
| 2026-06-09 | $11,44 | -2,80 % | $11,70 | $11,77 | $11,19 | 5,03M |
| 2026-06-08 | $11,77 | +1,99 % | $11,70 | $11,87 | $11,60 | 4,68M |
| 2026-06-05 | $11,54 | -5,41 % | $12,10 | $12,15 | $11,52 | 4,41M |
| 2026-06-04 | $12,20 | 0,00 % | $12,01 | $12,24 | $11,98 | 3,45M |
| 2026-06-03 | $12,20 | +1,75 % | $12,12 | $12,46 | $11,98 | 7,20M |
| 2026-06-02 | $11,99 | -0,91 % | $12,07 | $12,15 | $11,94 | 5,81M |
| 2026-06-01 | $12,10 | +4,67 % | $11,85 | $12,30 | $11,80 | 6,55M |
| 2026-05-29 | $11,56 | -2,20 % | $11,75 | $11,82 | $11,39 | 7,57M |
| 2026-05-28 | $11,82 | +0,17 % | $12,08 | $12,09 | $11,77 | 4,24M |
| 2026-05-27 | $11,80 | -5,07 % | $12,14 | $12,20 | $11,77 | 7,41M |
| 2026-05-26 | $12,43 | -5,83 % | $13,03 | $13,18 | $12,43 | 6,04M |
| 2026-05-22 | $13,20 | +0,76 % | $13,04 | $13,36 | $12,92 | 6,51M |