Comparing Back to the side-by-side chart ↗
California Resources Corp (CRC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 53.42 | 54.66 | 52.90 | 54.33 | +2.22% | 1,176,621 |
| 2026-10-15 | 54.16 | 54.16 | 52.51 | 53.15 | -1.63% | 863,693 |
| 2026-10-14 | 54.18 | 54.77 | 53.30 | 54.03 | -0.35% | 1,086,699 |
| 2026-10-13 | 53.71 | 54.42 | 53.17 | 54.22 | +1.31% | 471,844 |
| 2026-10-12 | 53.75 | 54.18 | 53.25 | 53.52 | +1.06% | 452,202 |
| 2026-10-09 | 52.72 | 53.49 | 48.74 | 52.96 | -0.17% | 686,881 |
| 2026-10-08 | 52.89 | 53.20 | 52.51 | 53.05 | +1.90% | 911,557 |
| 2026-10-07 | 52.59 | 53.27 | 51.31 | 52.06 | -0.78% | 578,209 |
| 2026-10-06 | 52.76 | 53.29 | 52.33 | 52.47 | -1.02% | 600,874 |
| 2026-10-05 | 52.30 | 53.69 | 51.55 | 53.01 | +1.11% | 736,125 |
| 2026-10-02 | 51.24 | 52.67 | 51.24 | 52.43 | +1.49% | 726,446 |
| 2026-10-01 | 50.78 | 52.09 | 50.26 | 51.66 | +1.69% | 876,573 |
| 2026-09-30 | 51.44 | 52.05 | 50.77 | 50.80 | -0.57% | 1,062,438 |
| 2026-09-29 | 51.16 | 51.71 | 50.82 | 51.09 | -1.45% | 680,546 |
| 2026-09-28 | 52.89 | 53.18 | 51.67 | 51.84 | -1.28% | 609,363 |
| 2026-09-25 | 51.64 | 52.77 | 51.28 | 52.51 | +0.15% | 935,907 |
| 2026-09-24 | 52.81 | 53.27 | 51.99 | 52.43 | +0.63% | 1,052,143 |
| 2026-09-23 | 52.51 | 53.09 | 51.99 | 52.10 | +0.13% | 682,804 |
| 2026-09-22 | 52.11 | 53.69 | 51.79 | 52.03 | -1.38% | 998,432 |
| 2026-09-21 | 53.57 | 53.80 | 52.53 | 52.76 | -2.42% | 721,787 |
| 2026-09-18 | 54.33 | 55.41 | 54.00 | 54.07 | -0.64% | 1,757,355 |
| 2026-09-17 | 53.74 | 55.05 | 53.23 | 54.42 | -0.09% | 877,468 |
| 2026-09-16 | 56.82 | 57.01 | 54.07 | 54.47 | -5.50% | 1,133,862 |
| 2026-09-15 | 56.50 | 58.01 | 56.45 | 57.64 | +3.32% | 863,126 |
| 2026-09-14 | 57.32 | 57.69 | 55.59 | 55.79 | -1.69% | 1,031,484 |
| 2026-09-11 | 56.31 | 57.11 | 55.73 | 56.75 | +0.89% | 935,561 |
| 2026-09-10 | 57.55 | 57.56 | 55.65 | 56.25 | -0.79% | 1,112,304 |
| 2026-09-09 | 56.30 | 57.28 | 55.45 | 56.70 | +2.03% | 902,877 |
| 2026-09-08 | 55.31 | 56.07 | 55.02 | 55.57 | +2.49% | 1,166,790 |
| 2026-09-04 | 53.00 | 54.52 | 52.18 | 54.22 | +1.50% | 1,042,663 |
| 2026-09-03 | 53.51 | 53.93 | 53.00 | 53.42 | -0.28% | 860,231 |
| 2026-09-02 | 53.36 | 54.21 | 53.36 | 53.57 | -0.58% | 641,064 |
| 2026-09-01 | 53.79 | 53.93 | 53.15 | 53.88 | +1.60% | 709,399 |
| 2026-08-31 | 53.16 | 53.56 | 52.20 | 53.03 | +1.53% | 553,098 |
| 2026-08-28 | 53.02 | 53.40 | 52.07 | 52.23 | -1.34% | 409,469 |
| 2026-08-27 | 52.48 | 53.40 | 51.77 | 52.94 | +0.76% | 463,201 |
| 2026-08-26 | 51.13 | 52.73 | 51.02 | 52.54 | +1.68% | 844,251 |
| 2026-08-25 | 51.49 | 52.53 | 51.39 | 51.67 | -1.30% | 736,229 |
| 2026-08-24 | 52.83 | 53.06 | 51.71 | 52.35 | -1.67% | 931,654 |
| 2026-08-21 | 53.66 | 54.18 | 53.22 | 53.24 | -0.32% | 1,152,702 |
| 2026-08-20 | 54.56 | 55.16 | 52.65 | 53.41 | -0.71% | 1,049,849 |
| 2026-08-19 | 53.63 | 54.26 | 53.51 | 53.79 | +1.22% | 850,386 |
| 2026-08-18 | 54.27 | 54.44 | 52.83 | 53.14 | -0.73% | 823,177 |
| 2026-08-17 | 53.39 | 53.62 | 52.53 | 53.53 | +0.41% | 988,530 |
| 2026-08-14 | 53.02 | 54.06 | 53.02 | 53.31 | +1.06% | 585,507 |
| 2026-08-13 | 52.65 | 53.35 | 52.27 | 52.75 | -1.35% | 549,052 |
| 2026-08-12 | 53.80 | 54.57 | 53.28 | 53.47 | -1.22% | 628,685 |
| 2026-08-11 | 53.84 | 55.17 | 53.84 | 54.13 | +0.71% | 950,793 |
| 2026-08-10 | 51.24 | 54.82 | 51.24 | 53.75 | +3.21% | 1,765,015 |
| 2026-08-07 | 52.21 | 52.63 | 51.71 | 52.08 | -0.95% | 1,123,268 |
| 2026-08-06 | 52.29 | 52.92 | 51.87 | 52.58 | +2.40% | 935,889 |
| 2026-08-05 | 52.77 | 53.00 | 50.87 | 51.35 | -2.15% | 791,032 |
| 2026-08-04 | 51.41 | 52.63 | 50.81 | 52.48 | +0.65% | 700,632 |
| 2026-08-03 | 51.25 | 52.50 | 51.02 | 52.14 | -0.91% | 511,327 |
| 2026-07-31 | 51.41 | 52.67 | 50.98 | 52.62 | +3.04% | 679,042 |
| 2026-07-30 | 49.95 | 51.22 | 49.51 | 51.07 | +0.95% | 660,280 |
| 2026-07-29 | 50.80 | 51.24 | 50.14 | 50.59 | +2.62% | 827,875 |
| 2026-07-28 | 51.02 | 51.17 | 49.25 | 49.30 | -3.01% | 635,287 |
| 2026-07-27 | 51.88 | 53.02 | 50.72 | 50.83 | -4.94% | 1,047,136 |
| 2026-07-24 | 54.52 | 54.90 | 53.20 | 53.47 | -1.44% | 892,272 |
| 2026-07-23 | 54.80 | 55.73 | 53.99 | 54.25 | +0.76% | 1,085,847 |
| 2026-07-22 | 53.94 | 54.49 | 53.13 | 53.84 | +0.99% | 547,971 |
| 2026-07-21 | 52.56 | 53.39 | 52.52 | 53.31 | +2.03% | 622,148 |
| 2026-07-20 | 52.55 | 53.17 | 52.19 | 52.25 | -1.10% | 582,861 |
| 2026-07-17 | 52.81 | 53.70 | 51.93 | 52.83 | +1.42% | 645,829 |
| 2026-07-16 | 52.28 | 52.79 | 51.86 | 52.09 | -0.34% | 699,807 |
| 2026-07-15 | 52.26 | 52.83 | 50.91 | 52.27 | -0.10% | 712,478 |
| 2026-07-14 | 53.78 | 53.98 | 51.55 | 52.32 | -1.91% | 773,039 |
| 2026-07-13 | 53.45 | 54.00 | 53.03 | 53.34 | +1.66% | 731,997 |
| 2026-07-10 | 52.88 | 53.04 | 51.68 | 52.47 | -0.30% | 543,733 |
| 2026-07-09 | 52.18 | 52.92 | 51.49 | 52.63 | +0.02% | 796,720 |
| 2026-07-08 | 51.95 | 52.62 | 51.50 | 52.62 | +3.04% | 736,868 |
| 2026-07-07 | 50.87 | 51.52 | 50.29 | 51.07 | +1.49% | 769,035 |
| 2026-07-06 | 51.06 | 51.27 | 50.10 | 50.32 | -1.83% | 571,218 |
| 2026-07-02 | 52.06 | 52.67 | 50.77 | 51.26 | -0.95% | 688,045 |
| 2026-07-01 | 51.78 | 52.66 | 51.14 | 51.75 | -2.12% | 999,255 |
| 2026-06-30 | 53.24 | 53.80 | 52.50 | 52.87 | +0.51% | 913,653 |
| 2026-06-29 | 53.54 | 53.93 | 52.48 | 52.60 | -2.07% | 793,231 |
| 2026-06-26 | 53.50 | 54.04 | 52.92 | 53.71 | -0.13% | 1,927,353 |
| 2026-06-25 | 52.89 | 54.33 | 52.89 | 53.78 | +0.67% | 745,124 |
| 2026-06-24 | 51.44 | 53.76 | 50.83 | 53.42 | +0.98% | 1,366,559 |
| 2026-06-23 | 52.99 | 54.31 | 52.77 | 52.90 | -3.48% | 788,035 |
| 2026-06-22 | 55.25 | 55.84 | 54.19 | 54.81 | -0.89% | 1,235,379 |
| 2026-06-18 | 54.31 | 55.35 | 53.80 | 55.30 | -0.09% | 1,715,640 |
| 2026-06-17 | 55.96 | 56.38 | 54.92 | 55.35 | -1.60% | 667,366 |
| 2026-06-16 | 55.42 | 56.78 | 55.19 | 56.25 | -0.60% | 667,450 |
| 2026-06-15 | 56.67 | 57.38 | 55.77 | 56.59 | -3.45% | 712,453 |
| 2026-06-12 | 56.26 | 58.97 | 55.81 | 58.61 | +3.08% | 481,792 |
| 2026-06-11 | 59.68 | 59.76 | 56.79 | 56.86 | -3.41% | 728,088 |
| 2026-06-10 | 59.33 | 60.30 | 58.83 | 58.87 | +0.72% | 584,690 |
| 2026-06-09 | 59.71 | 59.88 | 57.99 | 58.45 | -2.58% | 882,471 |
| 2026-06-08 | 59.13 | 60.39 | 59.13 | 60.00 | +2.85% | 531,788 |
| 2026-06-05 | 60.87 | 61.56 | 58.32 | 58.34 | -4.36% | 635,133 |
| 2026-06-04 | 61.68 | 62.10 | 60.81 | 61.00 | -1.93% | 768,408 |
| 2026-06-03 | 61.94 | 63.39 | 61.28 | 62.20 | +0.79% | 669,225 |
| 2026-06-02 | 61.31 | 61.79 | 60.53 | 61.71 | +0.18% | 583,273 |
| 2026-06-01 | 60.18 | 61.75 | 60.18 | 61.60 | +3.90% | 803,626 |
| 2026-05-29 | 60.22 | 60.63 | 58.80 | 59.29 | -2.74% | 1,288,919 |
| 2026-05-28 | 60.87 | 61.41 | 59.69 | 60.96 | +2.03% | 792,310 |
| 2026-05-27 | 59.93 | 61.06 | 59.48 | 59.75 | -2.43% | 484,935 |
| 2026-05-26 | 62.03 | 62.73 | 60.80 | 61.24 | -1.29% | 547,649 |
| 2026-05-22 | 61.79 | 62.93 | 61.62 | 62.04 | -0.35% | 592,302 |
| 2026-05-21 | 63.41 | 63.85 | 61.56 | 62.26 | +0.63% | 863,085 |
| 2026-05-20 | 62.68 | 63.90 | 61.37 | 61.87 | -0.96% | 525,126 |
| 2026-05-19 | 63.20 | 63.23 | 61.34 | 62.47 | -0.05% | 502,782 |
| 2026-05-18 | 61.02 | 62.81 | 60.50 | 62.50 | +2.22% | 580,837 |
| 2026-05-15 | 59.38 | 61.67 | 59.38 | 61.14 | +2.17% | 691,856 |
| 2026-05-14 | 59.40 | 60.31 | 59.26 | 59.84 | +0.88% | 516,273 |
| 2026-05-13 | 59.60 | 59.68 | 57.98 | 59.32 | -0.60% | 1,061,011 |
| 2026-05-12 | 60.19 | 60.28 | 59.13 | 59.68 | +0.00% | 907,970 |
| 2026-05-11 | 59.86 | 60.37 | 58.93 | 59.68 | +1.29% | 1,856,228 |
| 2026-05-08 | 61.09 | 61.60 | 58.77 | 58.92 | -3.60% | 1,371,256 |
| 2026-05-07 | 60.01 | 61.63 | 58.45 | 61.12 | -0.55% | 1,402,839 |
| 2026-05-06 | 68.01 | 68.95 | 61.07 | 61.46 | -12.36% | 1,916,039 |
| 2026-05-05 | 68.84 | 70.44 | 68.70 | 70.13 | +1.39% | 822,256 |
| 2026-05-04 | 68.48 | 69.38 | 67.10 | 69.17 | +1.17% | 811,872 |
| 2026-05-01 | 67.93 | 68.49 | 66.80 | 68.37 | +0.16% | 644,442 |
| 2026-04-30 | 66.86 | 68.49 | 66.58 | 68.26 | +0.37% | 654,143 |
| 2026-04-29 | 67.37 | 68.30 | 66.66 | 68.01 | +2.10% | 591,961 |
| 2026-04-28 | 66.50 | 66.66 | 65.64 | 66.61 | +2.01% | 583,662 |
| 2026-04-27 | 65.44 | 66.00 | 64.94 | 65.30 | +0.86% | 428,217 |
| 2026-04-24 | 64.71 | 65.53 | 64.10 | 64.74 | -0.80% | 343,201 |
| 2026-04-23 | 65.11 | 65.72 | 63.99 | 65.26 | +0.94% | 659,918 |
| 2026-04-22 | 64.44 | 65.00 | 63.98 | 64.65 | +1.14% | 533,045 |
| 2026-04-21 | 62.80 | 64.04 | 62.25 | 63.92 | +2.80% | 695,744 |
| 2026-04-20 | 62.63 | 63.01 | 61.81 | 62.18 | -0.89% | 600,952 |
| 2026-04-17 | 64.12 | 64.12 | 61.27 | 62.74 | -6.18% | 1,215,608 |
| 2026-04-16 | 65.08 | 66.93 | 64.92 | 66.87 | +2.99% | 707,640 |
| 2026-04-15 | 63.29 | 64.98 | 62.76 | 64.93 | +1.93% | 539,467 |
| 2026-04-14 | 64.64 | 64.80 | 63.32 | 63.70 | -2.52% | 662,724 |
| 2026-04-13 | 67.21 | 67.33 | 64.69 | 65.35 | -1.80% | 1,027,300 |
| 2026-04-10 | 65.62 | 66.68 | 65.37 | 66.55 | +0.83% | 708,278 |
| 2026-04-09 | 66.60 | 68.39 | 65.72 | 66.00 | -0.62% | 1,005,062 |
| 2026-04-08 | 63.94 | 66.47 | 62.27 | 66.41 | -3.12% | 890,342 |
| 2026-04-07 | 68.01 | 69.11 | 67.83 | 68.55 | +1.24% | 768,943 |
| 2026-04-06 | 67.47 | 68.20 | 66.92 | 67.71 | -0.01% | 678,497 |
| 2026-04-02 | 67.25 | 68.91 | 66.31 | 67.72 | +2.56% | 685,149 |
| 2026-04-01 | 68.21 | 68.97 | 65.70 | 66.03 | -4.61% | 992,133 |
| 2026-03-31 | 69.24 | 71.98 | 68.17 | 69.22 | +0.48% | 2,061,286 |
| 2026-03-30 | 69.93 | 69.93 | 68.27 | 68.89 | +0.03% | 1,633,306 |
| 2026-03-27 | 68.07 | 69.31 | 68.05 | 68.87 | +1.34% | 915,572 |
| 2026-03-26 | 67.50 | 68.64 | 67.50 | 67.96 | +1.49% | 917,381 |
| 2026-03-25 | 64.35 | 66.98 | 64.05 | 66.96 | +2.50% | 1,133,926 |
| 2026-03-24 | 64.04 | 66.56 | 63.84 | 65.33 | +2.32% | 1,259,104 |
| 2026-03-23 | 63.08 | 64.69 | 62.60 | 63.85 | +0.46% | 1,341,775 |
| 2026-03-20 | 64.04 | 64.32 | 62.77 | 63.56 | +1.03% | 2,679,849 |
| 2026-03-19 | 64.47 | 65.11 | 62.86 | 62.91 | -2.01% | 1,498,827 |
| 2026-03-18 | 64.43 | 64.84 | 63.67 | 64.20 | +0.39% | 1,824,436 |
| 2026-03-17 | 64.06 | 64.72 | 63.38 | 63.95 | +1.54% | 1,283,235 |
| 2026-03-16 | 61.85 | 63.34 | 61.01 | 62.98 | +2.46% | 1,625,279 |
| 2026-03-13 | 61.73 | 62.41 | 61.09 | 61.47 | -1.05% | 1,189,980 |
| 2026-03-12 | 63.11 | 64.74 | 61.93 | 62.12 | -1.13% | 1,932,398 |
| 2026-03-11 | 61.50 | 63.58 | 61.50 | 62.83 | +1.93% | 875,314 |
| 2026-03-10 | 63.37 | 63.60 | 61.40 | 61.64 | -3.75% | 1,313,410 |
| 2026-03-09 | 65.01 | 66.35 | 63.52 | 64.04 | -1.08% | 1,293,018 |
| 2026-03-06 | 63.97 | 65.68 | 63.85 | 64.74 | +1.87% | 1,334,608 |
| 2026-03-05 | 62.62 | 64.11 | 62.17 | 63.55 | +2.42% | 1,202,265 |
| 2026-03-04 | 59.56 | 62.42 | 59.10 | 62.05 | +2.61% | 813,793 |
| 2026-03-03 | 62.23 | 62.69 | 58.28 | 60.47 | -1.69% | 1,223,454 |
| 2026-03-02 | 62.00 | 62.48 | 58.77 | 61.51 | +4.54% | 1,150,150 |
| 2026-02-27 | 58.29 | 59.20 | 57.09 | 58.84 | +2.63% | 804,077 |
| 2026-02-26 | 57.28 | 58.15 | 57.01 | 57.33 | -1.36% | 681,978 |
| 2026-02-25 | 58.34 | 58.62 | 56.50 | 58.12 | -0.27% | 444,257 |
| 2026-02-24 | 58.71 | 58.80 | 57.53 | 58.28 | +0.22% | 646,203 |
| 2026-02-23 | 59.00 | 59.88 | 57.74 | 58.15 | -1.81% | 732,144 |
| 2026-02-20 | 59.15 | 60.03 | 58.12 | 59.22 | -0.30% | 740,277 |
| 2026-02-19 | 58.55 | 59.81 | 58.15 | 59.40 | +2.52% | 877,281 |
| 2026-02-18 | 57.46 | 58.15 | 57.28 | 57.94 | +2.33% | 645,383 |
| 2026-02-17 | 57.28 | 57.74 | 55.37 | 56.62 | -0.53% | 536,059 |
| 2026-02-13 | 55.36 | 56.98 | 55.35 | 56.92 | +2.17% | 420,535 |
| 2026-02-12 | 56.64 | 56.64 | 54.14 | 55.71 | -1.88% | 727,442 |
| 2026-02-11 | 55.76 | 56.84 | 55.42 | 56.78 | +3.61% | 546,085 |
| 2026-02-10 | 55.63 | 55.63 | 54.29 | 54.80 | -1.81% | 537,847 |
| 2026-02-09 | 55.11 | 56.09 | 54.92 | 55.81 | +0.70% | 395,704 |
| 2026-02-06 | 54.44 | 55.69 | 53.94 | 55.42 | +2.86% | 555,886 |
| 2026-02-05 | 55.41 | 55.65 | 52.97 | 53.88 | -3.63% | 694,421 |
| 2026-02-04 | 54.62 | 56.06 | 54.52 | 55.91 | +3.08% | 985,489 |
| 2026-02-03 | 52.69 | 54.38 | 52.20 | 54.24 | +2.61% | 798,113 |
| 2026-02-02 | 51.89 | 53.37 | 51.37 | 52.86 | -1.20% | 1,505,403 |
| 2026-01-30 | 51.83 | 53.58 | 51.51 | 53.50 | +2.18% | 1,095,245 |
| 2026-01-29 | 52.50 | 53.53 | 51.45 | 52.36 | +2.91% | 926,842 |
| 2026-01-28 | 50.96 | 51.79 | 50.69 | 50.88 | +0.39% | 1,032,721 |
| 2026-01-27 | 49.78 | 50.91 | 49.78 | 50.68 | +2.12% | 575,845 |
| 2026-01-26 | 49.59 | 49.83 | 48.25 | 49.63 | +1.12% | 698,986 |
| 2026-01-23 | 50.40 | 51.18 | 48.82 | 49.08 | -0.87% | 709,730 |
| 2026-01-22 | 48.77 | 49.71 | 48.60 | 49.51 | +1.10% | 684,750 |
| 2026-01-21 | 48.00 | 49.48 | 48.00 | 48.97 | +3.31% | 1,659,441 |
| 2026-01-20 | 47.92 | 48.40 | 46.78 | 47.40 | -1.13% | 1,249,191 |
| 2026-01-16 | 46.70 | 48.66 | 46.62 | 47.94 | +1.55% | 1,093,275 |
| 2026-01-15 | 47.59 | 48.05 | 46.39 | 47.21 | -2.28% | 658,659 |
| 2026-01-14 | 46.63 | 48.54 | 46.09 | 48.31 | +4.84% | 1,381,245 |
| 2026-01-13 | 46.10 | 47.16 | 46.00 | 46.08 | +1.48% | 746,416 |
| 2026-01-12 | 45.31 | 46.22 | 45.00 | 45.41 | -0.29% | 650,026 |
| 2026-01-09 | 46.41 | 46.62 | 45.39 | 45.54 | -2.23% | 861,858 |
| 2026-01-08 | 45.10 | 47.47 | 44.47 | 46.58 | +4.02% | 955,338 |
| 2026-01-07 | 46.21 | 46.44 | 44.50 | 44.78 | -3.49% | 751,545 |
| 2026-01-06 | 45.84 | 47.20 | 45.49 | 46.40 | +1.93% | 1,027,856 |
| 2026-01-05 | 46.39 | 47.23 | 44.72 | 45.52 | -1.88% | 1,041,487 |
| 2026-01-02 | 44.57 | 46.47 | 44.30 | 46.39 | +3.76% | 654,783 |
| 2025-12-31 | 44.98 | 44.98 | 44.00 | 44.71 | +0.07% | 903,808 |
| 2025-12-30 | 44.95 | 45.23 | 44.59 | 44.68 | -0.07% | 678,188 |
| 2025-12-29 | 44.33 | 44.81 | 44.00 | 44.71 | +1.48% | 638,283 |
| 2025-12-26 | 43.86 | 44.13 | 43.63 | 44.06 | +0.05% | 517,223 |
| 2025-12-24 | 43.89 | 44.38 | 43.65 | 44.04 | +0.14% | 434,531 |
| 2025-12-23 | 43.77 | 44.16 | 43.24 | 43.98 | +0.99% | 830,188 |
| 2025-12-22 | 44.09 | 44.91 | 43.45 | 43.55 | -0.11% | 1,204,542 |
| 2025-12-19 | 44.04 | 44.78 | 43.60 | 43.60 | -1.20% | 3,183,761 |
| 2025-12-18 | 45.45 | 45.87 | 44.03 | 44.13 | -2.99% | 1,493,460 |
| 2025-12-17 | 45.32 | 45.68 | 44.80 | 45.49 | +1.90% | 1,045,991 |
| 2025-12-16 | 46.49 | 46.79 | 44.60 | 44.64 | -4.59% | 882,737 |
| 2025-12-15 | 48.19 | 48.53 | 46.13 | 46.79 | -3.17% | 1,002,816 |
| 2025-12-12 | 47.85 | 48.91 | 47.30 | 48.32 | +2.50% | 730,862 |
| 2025-12-11 | 46.96 | 47.15 | 46.48 | 47.14 | -0.92% | 592,159 |
| 2025-12-10 | 47.29 | 47.91 | 46.42 | 47.58 | +0.25% | 991,701 |
| 2025-12-09 | 46.97 | 47.80 | 46.97 | 47.46 | +0.42% | 576,237 |
| 2025-12-08 | 47.25 | 48.22 | 46.69 | 47.26 | -0.80% | 660,419 |
| 2025-12-05 | 47.52 | 48.73 | 47.52 | 47.64 | -0.21% | 682,101 |
| 2025-12-04 | 47.53 | 48.16 | 47.40 | 47.74 | +0.00% | 596,215 |
| 2025-12-03 | 47.69 | 48.10 | 47.44 | 47.74 | +0.65% | 816,520 |
| 2025-12-02 | 47.73 | 47.94 | 46.54 | 47.43 | +0.25% | 652,796 |
| 2025-12-01 | 47.38 | 47.99 | 47.26 | 47.31 | -0.98% | 847,310 |
| 2025-11-28 | 46.70 | 47.83 | 46.69 | 47.78 | +1.88% | 583,526 |
| 2025-11-26 | 46.47 | 47.64 | 46.47 | 46.90 | +1.16% | 1,212,912 |
| 2025-11-25 | 46.00 | 46.64 | 45.68 | 46.36 | -0.58% | 690,246 |
| 2025-11-24 | 45.79 | 46.81 | 45.39 | 46.63 | +0.82% | 578,890 |
| 2025-11-21 | 46.05 | 46.94 | 45.52 | 46.25 | +0.28% | 1,223,681 |
| 2025-11-20 | 47.71 | 49.03 | 46.00 | 46.12 | -3.01% | 1,060,292 |
| 2025-11-19 | 46.90 | 47.62 | 46.40 | 47.55 | -0.90% | 749,029 |
| 2025-11-18 | 47.22 | 48.42 | 46.96 | 47.98 | +0.42% | 701,814 |
| 2025-11-17 | 48.80 | 48.80 | 47.22 | 47.78 | -2.15% | 1,061,808 |
| 2025-11-14 | 48.86 | 49.00 | 47.96 | 48.83 | -0.10% | 1,230,013 |
| 2025-11-13 | 48.08 | 49.55 | 48.07 | 48.88 | +2.45% | 1,400,724 |
| 2025-11-12 | 47.51 | 47.88 | 47.27 | 47.71 | -0.77% | 1,105,901 |
| 2025-11-11 | 47.06 | 48.76 | 47.06 | 48.08 | +2.08% | 803,403 |
| 2025-11-10 | 46.27 | 47.11 | 45.60 | 47.10 | +2.01% | 856,610 |
| 2025-11-07 | 46.34 | 46.85 | 45.70 | 46.17 | +0.09% | 780,189 |
| 2025-11-06 | 46.16 | 46.90 | 45.65 | 46.13 | -0.30% | 943,861 |
| 2025-11-05 | 45.11 | 49.19 | 45.11 | 46.27 | -0.81% | 1,922,921 |
| 2025-11-04 | 46.27 | 47.20 | 45.65 | 46.65 | -1.08% | 871,500 |
| 2025-11-03 | 46.94 | 47.50 | 46.13 | 47.16 | -0.02% | 736,423 |
| 2025-10-31 | 47.11 | 47.57 | 46.57 | 47.17 | +0.62% | 657,476 |
| 2025-10-30 | 46.59 | 47.58 | 46.28 | 46.88 | +0.02% | 732,221 |
| 2025-10-29 | 46.80 | 47.70 | 46.35 | 46.87 | -0.11% | 769,283 |
| 2025-10-28 | 46.83 | 47.21 | 46.31 | 46.92 | -0.89% | 853,603 |
| 2025-10-27 | 47.94 | 48.24 | 47.04 | 47.34 | -0.48% | 446,868 |
| 2025-10-24 | 48.65 | 48.65 | 47.46 | 47.57 | -2.10% | 536,252 |
| 2025-10-23 | 48.52 | 49.11 | 48.26 | 48.59 | +3.40% | 743,825 |
| 2025-10-22 | 47.12 | 47.43 | 46.47 | 46.99 | +0.90% | 708,173 |
| 2025-10-21 | 46.86 | 47.44 | 46.28 | 46.57 | -0.89% | 747,012 |
| 2025-10-20 | 47.17 | 48.06 | 46.93 | 46.99 | -0.61% | 920,634 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+11.60%). Schwächster Monat: Okt (-11.33%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von California Resources Corp (CRC)?
54.33 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CRC?
71.98 im Hoch und 43.24 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von California Resources Corp?
Historisch war der stärkste Kalendermonat von CRC der Mär (Durchschnitt +11.60%), der schwächste der Okt (Durchschnitt -11.33%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.