19,513€
-0,27%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,66 | 19,70 | 19,66 | 19,70 | 0,97% | 9,00 |
| 13.02.2026 | 19,20 | 19,63 | 19,10 | 19,51 | 1,48% | - |
| 12.02.2026 | 20,65 | 20,66 | 19,05 | 19,22 | -5,97% | - |
| 11.02.2026 | 20,25 | 20,44 | 20,25 | 20,44 | -1,06% | 11,00 |
| 10.02.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,14% | 10,00 |
| 09.02.2026 | 20,84 | 20,84 | 20,60 | 20,69 | -1,52% | 93,00 |
| 06.02.2026 | 19,98 | 21,08 | 19,91 | 21,01 | 4,48% | - |
| 05.02.2026 | 20,11 | 20,11 | 20,11 | 20,11 | -0,69% | 125,00 |
| 04.02.2026 | 19,72 | 20,25 | 19,72 | 20,25 | 5,74% | 425,00 |
| 03.02.2026 | 18,96 | 19,15 | 18,96 | 19,15 | 2,68% | 6,00 |
| 02.02.2026 | 19,02 | 19,03 | 18,65 | 18,65 | -0,37% | 1.522,00 |
| 30.01.2026 | 18,52 | 18,72 | 18,52 | 18,72 | 1,74% | 17,00 |
| 29.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,18% | 40,00 |
| 28.01.2026 | 18,50 | 18,62 | 18,50 | 18,62 | -0,44% | 127,00 |
| 27.01.2026 | 18,69 | 18,79 | 18,27 | 18,70 | -0,39% | - |
| 26.01.2026 | 20,82 | 20,91 | 18,78 | 18,78 | -11,23% | 740,00 |
| 23.01.2026 | 21,26 | 21,26 | 21,15 | 21,15 | 1,44% | 745,00 |
| 22.01.2026 | 21,53 | 21,73 | 20,85 | 20,85 | -0,81% | 757,00 |
| 21.01.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 6,48% | 400,00 |
| 20.01.2026 | 19,95 | 19,95 | 19,74 | 19,74 | -1,05% | 211,00 |
| 19.01.2026 | 19,99 | 19,99 | 19,75 | 19,95 | -0,99% | 189,00 |
| 16.01.2026 | 21,06 | 21,06 | 20,14 | 20,15 | -1,66% | 1.516,00 |
| 15.01.2026 | 20,66 | 20,67 | 20,47 | 20,49 | -3,53% | 271,00 |
| 14.01.2026 | 20,58 | 21,24 | 20,58 | 21,24 | 9,63% | 865,00 |
| 13.01.2026 | 18,69 | 19,38 | 18,69 | 19,38 | 0,05% | 50,00 |
| 12.01.2026 | 19,45 | 19,62 | 19,37 | 19,37 | -1,91% | 206,00 |
| 09.01.2026 | 20,30 | 20,37 | 19,50 | 19,74 | -3,32% | - |
| 08.01.2026 | 19,76 | 20,42 | 19,76 | 20,42 | 5,15% | 47,00 |
| 07.01.2026 | 20,98 | 21,22 | 19,42 | 19,42 | -10,42% | 715,00 |
| 06.01.2026 | 21,91 | 21,91 | 21,68 | 21,68 | -2,41% | 367,00 |
| 05.01.2026 | 21,89 | 22,67 | 21,83 | 22,22 | 1,95% | - |
| 02.01.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -1,27% | 150,00 |
| 30.12.2025 | 22,07 | 22,08 | 22,07 | 22,07 | 0,41% | - |
| 29.12.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,86% | 200,00 |
| 23.12.2025 | 22,71 | 22,71 | 22,17 | 22,17 | -4,40% | 620,00 |
| 22.12.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,81% | 362,00 |
| 19.12.2025 | 24,08 | 24,44 | 23,34 | 23,38 | -4,65% | - |
| 18.12.2025 | 24,53 | 24,53 | 24,52 | 24,52 | -3,39% | 175,00 |
| 17.12.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -3,02% | 1,00 |
| 16.12.2025 | 26,17 | 26,17 | 26,17 | 26,17 | -2,35% | 27,00 |
| 15.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,04% | 5,00 |
| 12.12.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,64% | 40,00 |
| 11.12.2025 | 27,01 | 27,01 | 26,62 | 26,62 | -1,48% | 893,00 |
| 10.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -3,12% | 56,00 |
| 09.12.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -2,65% | 1,00 |
| 08.12.2025 | 28,94 | 28,94 | 28,65 | 28,65 | -0,49% | 179,00 |
| 05.12.2025 | 29,23 | 29,51 | 28,79 | 28,79 | -1,07% | - |
| 04.12.2025 | 29,48 | 29,52 | 28,87 | 29,10 | -1,95% | - |
| 03.12.2025 | 29,79 | 29,87 | 29,11 | 29,68 | 0,24% | - |
| 02.12.2025 | 30,03 | 30,03 | 29,61 | 29,61 | -2,47% | 166,00 |
| 01.12.2025 | 29,48 | 30,36 | 29,48 | 30,36 | 1,40% | 1.111,00 |
| 28.11.2025 | 29,53 | 29,94 | 29,53 | 29,94 | 0,91% | 20,00 |
| 27.11.2025 | 29,68 | 29,73 | 29,66 | 29,67 | -0,19% | - |
| 26.11.2025 | 29,59 | 30,02 | 29,54 | 29,73 | -0,22% | - |
| 25.11.2025 | 29,75 | 29,79 | 28,80 | 29,79 | 1,50% | 156,00 |
| 24.11.2025 | 30,13 | 30,13 | 29,35 | 29,35 | -0,91% | 162,00 |
| 21.11.2025 | 29,61 | 29,62 | 29,61 | 29,62 | -0,35% | 846,00 |
| 20.11.2025 | 31,20 | 31,57 | 29,72 | 29,73 | -6,17% | - |
| 19.11.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,52% | 336,00 |
| 18.11.2025 | 31,15 | 31,63 | 30,88 | 31,52 | -2,07% | - |
| 17.11.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,23% | 4,00 |
| 14.11.2025 | 31,25 | 32,44 | 30,99 | 32,11 | 2,70% | - |
| 13.11.2025 | 31,65 | 31,65 | 31,26 | 31,26 | -2,80% | 142,00 |
| 12.11.2025 | 32,00 | 32,16 | 32,00 | 32,16 | 0,75% | 111,00 |
| 11.11.2025 | 31,74 | 31,92 | 31,50 | 31,92 | 0,60% | 1.201,00 |
| 10.11.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 2,52% | 25,00 |
| 07.11.2025 | 31,77 | 31,86 | 30,66 | 30,95 | -2,41% | - |
| 06.11.2025 | 31,44 | 32,81 | 31,33 | 31,72 | 0,08% | - |
| 05.11.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -0,31% | 6,00 |
| 04.11.2025 | 31,75 | 31,99 | 30,05 | 31,79 | 0,86% | - |
| 03.11.2025 | 30,73 | 31,52 | 30,62 | 31,52 | -2,29% | 3.480,00 |
| 31.10.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,69% | 5,00 |
| 30.10.2025 | 33,38 | 33,38 | 32,04 | 32,04 | -5,07% | 995,00 |
| 29.10.2025 | 32,77 | 33,75 | 32,77 | 33,75 | 2,83% | 175,00 |
| 28.10.2025 | 34,46 | 34,46 | 32,82 | 32,82 | -4,51% | 234,00 |
| 27.10.2025 | 34,27 | 34,58 | 33,84 | 34,37 | 2,32% | - |
| 24.10.2025 | 33,59 | 33,59 | 33,59 | 33,59 | 0,09% | 1,00 |
| 23.10.2025 | 31,39 | 33,56 | 31,37 | 33,56 | 7,91% | 1.518,00 |
| 22.10.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 3,77% | 20,00 |
| 21.10.2025 | 29,82 | 29,97 | 29,82 | 29,97 | -0,03% | 105,00 |
| 20.10.2025 | 29,50 | 30,08 | 29,47 | 29,98 | 2,11% | - |
| 17.10.2025 | 29,06 | 29,37 | 29,06 | 29,36 | 2,66% | 54,00 |
| 16.10.2025 | 29,36 | 29,36 | 28,60 | 28,60 | -4,16% | 535,00 |
| 15.10.2025 | 30,58 | 30,58 | 29,84 | 29,84 | -2,74% | 179,00 |
| 14.10.2025 | 30,36 | 31,03 | 30,12 | 30,68 | 0,79% | - |
| 13.10.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 1,94% | 75,00 |
| 10.10.2025 | 30,89 | 30,89 | 29,86 | 29,86 | -4,72% | 950,00 |
| 09.10.2025 | 31,50 | 31,50 | 31,28 | 31,34 | -0,70% | 261,00 |
| 08.10.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 0,96% | 1,00 |
| 07.10.2025 | 31,55 | 31,55 | 30,56 | 31,26 | -1,51% | 220,00 |
| 06.10.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,73% | 300,00 |
| 03.10.2025 | 31,64 | 32,55 | 31,64 | 32,30 | 3,59% | 534,00 |
| 02.10.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,70% | 20,00 |
| 01.10.2025 | 30,84 | 31,72 | 30,84 | 31,72 | 1,96% | 440,00 |
| 30.09.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,51% | 6,00 |
| 29.09.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 1,10% | 50,00 |
| 26.09.2025 | 30,75 | 30,93 | 30,75 | 30,93 | 0,55% | 432,00 |
| 25.09.2025 | 30,86 | 30,86 | 30,76 | 30,76 | 2,84% | 376,00 |
| 24.09.2025 | 29,81 | 29,91 | 29,81 | 29,91 | -2,25% | 21,00 |
| 23.09.2025 | 30,14 | 30,80 | 29,87 | 30,60 | 2,00% | 120,00 |