Centuri Holdings, Inc. CTRI
NYSE · Vereinigte Staaten · Versorger
$20,54+0,50 (+2,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,50 | +2,27 % | $20,09 | $20,55 | $19,99 | 926,63K |
| 2026-09-30 | $20,04 | -1,47 % | $20,45 | $20,59 | $19,91 | 2,38M |
| 2026-09-29 | $20,34 | +2,11 % | $19,72 | $20,48 | $19,72 | 2,23M |
| 2026-09-28 | $19,92 | -2,88 % | $20,32 | $20,41 | $19,76 | 1,39M |
| 2026-09-25 | $20,51 | +0,59 % | $20,55 | $20,72 | $20,33 | 1,85M |
| 2026-09-24 | $20,39 | +1,09 % | $19,87 | $20,81 | $19,85 | 1,79M |
| 2026-09-23 | $20,17 | +0,70 % | $20,02 | $20,49 | $19,72 | 2,24M |
| 2026-09-22 | $20,03 | -1,52 % | $20,41 | $20,54 | $19,79 | 1,82M |
| 2026-09-21 | $20,34 | +5,12 % | $19,52 | $20,38 | $19,11 | 2,81M |
| 2026-09-18 | $19,35 | +1,15 % | $19,25 | $19,65 | $19,11 | 2,22M |
| 2026-09-17 | $19,13 | -0,16 % | $19,51 | $19,69 | $19,06 | 2,89M |
| 2026-09-16 | $19,16 | +0,47 % | $19,36 | $19,43 | $19,04 | 1,25M |
| 2026-09-15 | $19,07 | -2,55 % | $19,67 | $19,67 | $19,03 | 1,54M |
| 2026-09-14 | $19,57 | -2,93 % | $19,65 | $19,81 | $19,26 | 1,44M |
| 2026-09-11 | $20,16 | -0,44 % | $20,50 | $20,75 | $20,11 | 1,32M |
| 2026-09-10 | $20,25 | +0,45 % | $19,95 | $20,28 | $19,61 | 1,51M |
| 2026-09-09 | $20,16 | -2,61 % | $20,67 | $20,76 | $20,12 | 1,32M |
| 2026-09-08 | $20,70 | +0,78 % | $20,67 | $20,92 | $20,49 | 1,35M |
| 2026-09-04 | $20,54 | +0,15 % | $20,20 | $20,84 | $20,16 | 1,02M |
| 2026-09-03 | $20,51 | -0,05 % | $20,58 | $20,86 | $20,29 | 1,32M |
| 2026-09-02 | $20,52 | +0,15 % | $20,55 | $20,84 | $20,41 | 1,55M |
| 2026-09-01 | $20,49 | +0,39 % | $20,28 | $20,60 | $20,02 | 1,71M |
| 2026-08-31 | $20,41 | +0,44 % | $20,52 | $20,52 | $19,90 | 2,18M |
| 2026-08-28 | $20,32 | -3,79 % | $21,00 | $21,02 | $20,27 | 1,28M |
| 2026-08-27 | $21,12 | -0,24 % | $21,33 | $21,33 | $20,72 | 1,27M |
| 2026-08-26 | $21,17 | +1,83 % | $20,82 | $21,33 | $20,81 | 715,00K |
| 2026-08-25 | $20,79 | 0,00 % | $21,26 | $21,31 | $20,58 | 1,24M |
| 2026-08-24 | $20,79 | -2,67 % | $21,32 | $21,39 | $20,51 | 1,63M |
| 2026-08-21 | $21,36 | -1,93 % | $21,66 | $21,93 | $21,35 | 937,10K |
| 2026-08-20 | $21,78 | -3,71 % | $22,44 | $22,63 | $21,70 | 1,53M |
| 2026-08-19 | $22,62 | -0,13 % | $22,91 | $23,30 | $22,09 | 1,36M |
| 2026-08-18 | $22,65 | -5,27 % | $23,49 | $23,56 | $22,28 | 1,77M |
| 2026-08-17 | $23,91 | +1,23 % | $23,63 | $24,12 | $23,57 | 1,01M |
| 2026-08-14 | $23,62 | +2,30 % | $23,13 | $23,82 | $23,02 | 1,48M |
| 2026-08-13 | $23,09 | -2,86 % | $23,90 | $23,90 | $23,06 | 1,33M |
| 2026-08-12 | $23,77 | -2,58 % | $24,85 | $25,00 | $23,65 | 1,35M |
| 2026-08-11 | $24,40 | +2,69 % | $24,07 | $24,69 | $23,99 | 2,29M |
| 2026-08-10 | $23,76 | -0,38 % | $23,49 | $24,28 | $23,44 | 2,43M |
| 2026-08-07 | $23,85 | +6,71 % | $22,69 | $24,08 | $22,31 | 2,54M |
| 2026-08-06 | $22,35 | +0,54 % | $22,28 | $23,20 | $22,23 | 2,39M |
| 2026-08-05 | $22,23 | +1,60 % | $22,21 | $23,25 | $21,35 | 5,32M |
| 2026-08-04 | $21,88 | -21,46 % | $25,05 | $27,08 | $21,73 | 7,72M |
| 2026-08-03 | $27,86 | +0,07 % | $27,42 | $28,64 | $27,42 | 2,61M |
| 2026-07-31 | $27,84 | +3,73 % | $27,22 | $27,88 | $26,77 | 2,11M |
| 2026-07-30 | $26,84 | +10,45 % | $25,60 | $26,95 | $25,44 | 2,41M |
| 2026-07-29 | $24,30 | -6,68 % | $26,01 | $26,04 | $24,16 | 1,67M |
| 2026-07-28 | $26,04 | -4,69 % | $27,05 | $27,22 | $25,65 | 1,30M |
| 2026-07-27 | $27,32 | -1,26 % | $27,66 | $27,98 | $26,58 | 1,27M |
| 2026-07-24 | $27,67 | -0,07 % | $28,19 | $28,19 | $27,30 | 1,02M |
| 2026-07-23 | $27,69 | +0,65 % | $27,14 | $27,87 | $27,14 | 1,19M |
| 2026-07-22 | $27,51 | -1,75 % | $27,81 | $28,18 | $27,47 | 820,30K |
| 2026-07-21 | $28,00 | +2,56 % | $27,73 | $28,13 | $27,20 | 1,68M |
| 2026-07-20 | $27,30 | -1,44 % | $27,99 | $28,18 | $26,97 | 1,94M |
| 2026-07-17 | $27,70 | +1,54 % | $26,73 | $27,90 | $26,51 | 1,72M |
| 2026-07-16 | $27,28 | +0,96 % | $26,44 | $27,29 | $26,32 | 1,83M |
| 2026-07-15 | $27,02 | +2,82 % | $26,46 | $27,18 | $26,00 | 1,63M |
| 2026-07-14 | $26,28 | +1,58 % | $26,39 | $26,59 | $25,91 | 1,47M |
| 2026-07-13 | $25,87 | +0,78 % | $25,42 | $25,95 | $25,04 | 1,15M |
| 2026-07-10 | $25,67 | -2,32 % | $26,06 | $26,25 | $25,48 | 1,56M |
| 2026-07-09 | $26,28 | -0,08 % | $26,83 | $27,10 | $26,08 | 988,00K |
| 2026-07-08 | $26,30 | -1,02 % | $26,17 | $26,85 | $26,10 | 1,42M |
| 2026-07-07 | $26,57 | -3,28 % | $27,19 | $27,32 | $26,16 | 1,64M |
| 2026-07-06 | $27,47 | +0,29 % | $27,62 | $28,35 | $27,32 | 1,40M |
| 2026-07-02 | $27,39 | -3,86 % | $28,53 | $28,84 | $27,01 | 1,47M |
| 2026-07-01 | $28,49 | -5,79 % | $29,99 | $30,00 | $28,49 | 1,27M |
| 2026-06-30 | $30,24 | -0,92 % | $31,58 | $31,58 | $29,60 | 3,78M |
| 2026-06-29 | $30,52 | -0,42 % | $30,65 | $30,96 | $29,92 | 1,43M |
| 2026-06-26 | $30,65 | -3,77 % | $31,62 | $32,47 | $30,64 | 3,04M |
| 2026-06-25 | $31,85 | +1,27 % | $32,03 | $32,81 | $31,34 | 1,88M |
| 2026-06-24 | $31,45 | +4,04 % | $29,93 | $32,22 | $29,93 | 2,31M |
| 2026-06-23 | $30,23 | -2,01 % | $30,17 | $30,99 | $30,00 | 966,50K |
| 2026-06-22 | $30,85 | +3,63 % | $30,21 | $31,19 | $30,04 | 1,37M |
| 2026-06-18 | $29,77 | -0,67 % | $30,72 | $30,83 | $29,44 | 1,92M |
| 2026-06-17 | $29,97 | -3,60 % | $31,37 | $31,63 | $29,92 | 1,30M |
| 2026-06-16 | $31,09 | -1,58 % | $31,91 | $32,42 | $30,91 | 939,70K |
| 2026-06-15 | $31,59 | +4,09 % | $31,00 | $31,61 | $30,83 | 744,50K |
| 2026-06-12 | $30,35 | +2,09 % | $30,03 | $30,52 | $29,93 | 665,60K |
| 2026-06-11 | $29,73 | +5,46 % | $28,59 | $29,78 | $28,33 | 868,20K |
| 2026-06-10 | $28,19 | -4,47 % | $29,39 | $29,63 | $27,97 | 967,00K |
| 2026-06-09 | $29,51 | -1,63 % | $30,50 | $30,73 | $28,64 | 740,30K |
| 2026-06-08 | $30,00 | +0,54 % | $29,72 | $30,26 | $29,57 | 766,10K |
| 2026-06-05 | $29,84 | -4,39 % | $31,00 | $31,32 | $29,60 | 808,00K |
| 2026-06-04 | $31,21 | +2,70 % | $30,21 | $31,27 | $29,88 | 711,80K |
| 2026-06-03 | $30,39 | -0,91 % | $30,70 | $31,25 | $30,17 | 1,06M |
| 2026-06-02 | $30,67 | +1,49 % | $30,48 | $31,45 | $30,40 | 1,29M |
| 2026-06-01 | $30,22 | -1,69 % | $30,15 | $30,99 | $30,02 | 1,98M |
| 2026-05-29 | $30,74 | +0,23 % | $30,74 | $31,14 | $29,87 | 1,72M |
| 2026-05-28 | $30,67 | -1,13 % | $30,91 | $31,44 | $30,34 | 1,13M |
| 2026-05-27 | $31,02 | -0,96 % | $31,50 | $32,47 | $30,97 | 1,08M |
| 2026-05-26 | $31,32 | +3,71 % | $30,69 | $31,82 | $30,69 | 2,54M |