17,265€
0,41%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,10 | 17,50 | 17,10 | 17,20 | 0,03% | 268,00 |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,95% | 98,00 |
| 18.12.2024 | 17,47 | 17,57 | 17,07 | 17,36 | 1,22% | 2.496,00 |
| 17.12.2024 | 17,51 | 17,51 | 17,15 | 17,15 | -1,72% | 484,00 |
| 16.12.2024 | 18,00 | 18,00 | 17,38 | 17,45 | -3,30% | 401,00 |
| 13.12.2024 | 18,12 | 18,12 | 17,65 | 18,05 | -0,19% | 118,00 |
| 12.12.2024 | 18,97 | 19,02 | 18,00 | 18,08 | -4,84% | 592,00 |
| 11.12.2024 | 18,42 | 19,00 | 18,42 | 19,00 | 2,79% | 377,00 |
| 10.12.2024 | 18,36 | 18,49 | 18,34 | 18,49 | -2,25% | 761,00 |
| 09.12.2024 | 17,86 | 18,95 | 17,69 | 18,91 | 7,96% | 312,00 |
| 06.12.2024 | 17,23 | 17,69 | 17,23 | 17,52 | 1,23% | 331,00 |
| 05.12.2024 | 17,53 | 17,64 | 17,30 | 17,30 | 0,30% | - |
| 04.12.2024 | 17,81 | 17,81 | 17,20 | 17,25 | -7,38% | 604,00 |
| 03.12.2024 | 18,64 | 18,64 | 18,63 | 18,63 | 0,32% | 201,00 |
| 02.12.2024 | 18,49 | 18,57 | 18,49 | 18,57 | 1,32% | 102,00 |
| 29.11.2024 | 18,27 | 18,42 | 18,08 | 18,32 | -0,29% | - |
| 28.11.2024 | 18,39 | 18,39 | 18,38 | 18,38 | -0,92% | 260,00 |
| 27.11.2024 | 18,13 | 18,55 | 18,09 | 18,55 | 1,73% | 219,00 |
| 26.11.2024 | 18,30 | 18,42 | 18,04 | 18,23 | -1,62% | 59,00 |
| 25.11.2024 | 18,13 | 18,53 | 17,77 | 18,53 | 2,77% | 1.430,00 |
| 22.11.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,44% | 100,00 |
| 21.11.2024 | 17,64 | 18,11 | 17,64 | 18,11 | 2,26% | 728,00 |
| 20.11.2024 | 17,90 | 17,92 | 17,71 | 17,71 | -2,40% | 340,00 |
| 19.11.2024 | 18,14 | 18,15 | 18,14 | 18,15 | 1,37% | 106,00 |
| 18.11.2024 | 17,92 | 18,00 | 17,87 | 17,90 | -1,40% | 881,00 |
| 15.11.2024 | 17,76 | 18,16 | 17,72 | 18,16 | 2,05% | 723,00 |
| 14.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -1,11% | 607,00 |
| 13.11.2024 | 17,46 | 17,99 | 17,46 | 17,99 | 3,93% | 440,00 |
| 12.11.2024 | 17,86 | 17,86 | 17,31 | 17,31 | -2,15% | 155,00 |
| 11.11.2024 | 17,48 | 17,71 | 17,20 | 17,69 | 2,55% | 550,00 |
| 08.11.2024 | 15,51 | 17,30 | 15,51 | 17,25 | 13,45% | 958,00 |
| 07.11.2024 | 16,22 | 16,23 | 15,20 | 15,21 | -8,04% | 2.460,00 |
| 06.11.2024 | 15,49 | 16,58 | 15,49 | 16,54 | 8,53% | 2.472,00 |
| 05.11.2024 | 15,19 | 15,24 | 15,04 | 15,24 | 0,46% | 1.782,00 |
| 04.11.2024 | 14,71 | 15,23 | 14,58 | 15,17 | 3,34% | 542,00 |
| 01.11.2024 | 14,84 | 14,84 | 14,47 | 14,68 | -0,27% | 377,00 |
| 31.10.2024 | 15,59 | 15,75 | 14,72 | 14,72 | -6,36% | 1.312,00 |
| 30.10.2024 | 16,75 | 16,81 | 15,40 | 15,72 | -5,53% | 1.597,00 |
| 29.10.2024 | 16,40 | 17,60 | 16,22 | 16,64 | -24,04% | 3.260,00 |
| 28.10.2024 | 22,19 | 22,19 | 21,87 | 21,90 | -0,82% | 413,00 |
| 25.10.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 1,28% | 45,00 |
| 24.10.2024 | 22,03 | 22,06 | 21,80 | 21,80 | -1,13% | 126,00 |
| 23.10.2024 | 22,60 | 22,60 | 22,05 | 22,05 | -2,39% | 99,00 |
| 22.10.2024 | 22,48 | 22,59 | 22,48 | 22,59 | -0,57% | 105,00 |
| 21.10.2024 | 22,68 | 22,94 | 22,66 | 22,72 | -0,53% | 357,00 |
| 18.10.2024 | 22,89 | 22,89 | 22,84 | 22,84 | 4,29% | 150,00 |
| 17.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,32% | 22,00 |
| 16.10.2024 | 21,39 | 21,97 | 21,20 | 21,97 | 2,81% | 554,00 |
| 15.10.2024 | 22,58 | 22,58 | 21,37 | 21,37 | -5,36% | 979,00 |
| 14.10.2024 | 22,78 | 22,78 | 22,58 | 22,58 | -0,04% | 56,00 |
| 11.10.2024 | 22,60 | 22,63 | 22,59 | 22,59 | 0,38% | 740,00 |
| 10.10.2024 | 22,19 | 22,75 | 21,95 | 22,51 | 3,28% | - |
| 09.10.2024 | 21,78 | 21,79 | 21,78 | 21,79 | -4,09% | 240,00 |
| 08.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -1,13% | 1,00 |
| 07.10.2024 | 22,53 | 22,98 | 22,31 | 22,98 | 0,75% | 610,00 |
| 04.10.2024 | 22,73 | 22,81 | 22,60 | 22,81 | 3,26% | 534,00 |
| 03.10.2024 | 21,58 | 22,09 | 21,44 | 22,09 | 3,76% | 1.475,00 |
| 02.10.2024 | 21,27 | 21,29 | 21,17 | 21,29 | 2,21% | 765,00 |
| 01.10.2024 | 20,77 | 20,83 | 20,77 | 20,83 | 0,29% | 11,00 |
| 30.09.2024 | 20,78 | 20,78 | 20,77 | 20,77 | -0,43% | 70,00 |
| 27.09.2024 | 20,70 | 20,86 | 20,67 | 20,86 | -0,29% | 120,00 |
| 26.09.2024 | 20,20 | 21,09 | 20,00 | 20,92 | 1,85% | 1.697,00 |
| 25.09.2024 | 20,42 | 20,54 | 20,42 | 20,54 | -1,49% | 400,00 |
| 24.09.2024 | 20,95 | 20,95 | 20,85 | 20,85 | -1,93% | 187,00 |
| 23.09.2024 | 21,17 | 21,26 | 21,17 | 21,26 | -1,12% | 20,00 |
| 20.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | 20,00 |
| 19.09.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 1,07% | 279,00 |
| 18.09.2024 | 21,50 | 21,52 | 21,50 | 21,52 | 1,08% | 81,00 |
| 17.09.2024 | 21,29 | 21,29 | 21,29 | 21,29 | 4,31% | 10,00 |
| 16.09.2024 | 20,06 | 20,41 | 19,86 | 20,41 | 5,21% | 436,00 |
| 13.09.2024 | 19,32 | 19,40 | 19,32 | 19,40 | 1,52% | 225,00 |
| 12.09.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -1,90% | 50,00 |
| 11.09.2024 | 19,57 | 19,57 | 19,48 | 19,48 | -1,84% | 21,00 |
| 10.09.2024 | 20,17 | 20,17 | 19,85 | 19,85 | -3,52% | 104,00 |
| 09.09.2024 | 21,08 | 21,16 | 20,57 | 20,57 | -1,06% | 226,00 |
| 06.09.2024 | 20,52 | 20,79 | 20,50 | 20,79 | -1,00% | 291,00 |
| 05.09.2024 | 22,39 | 22,39 | 21,00 | 21,00 | -5,36% | 643,00 |
| 04.09.2024 | 22,76 | 22,76 | 22,19 | 22,19 | -1,20% | 84,00 |
| 03.09.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -2,69% | 10,00 |
| 02.09.2024 | 23,04 | 23,08 | 22,92 | 23,08 | 0,70% | 121,00 |
| 30.08.2024 | 22,40 | 22,92 | 22,40 | 22,92 | 2,76% | 968,00 |
| 29.08.2024 | 22,03 | 22,38 | 21,83 | 22,31 | 1,85% | - |
| 28.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,18% | 25,00 |
| 27.08.2024 | 22,17 | 22,17 | 21,86 | 21,86 | -2,76% | 61,00 |
| 26.08.2024 | 22,19 | 22,70 | 22,19 | 22,48 | 2,55% | 266,00 |
| 23.08.2024 | 21,90 | 21,92 | 21,72 | 21,92 | -0,77% | 200,00 |
| 22.08.2024 | 22,09 | 22,09 | 22,09 | 22,09 | -0,05% | 50,00 |
| 21.08.2024 | 22,13 | 22,25 | 22,10 | 22,10 | 0,64% | 335,00 |
| 20.08.2024 | 23,30 | 23,30 | 21,96 | 21,96 | -6,07% | 680,00 |
| 19.08.2024 | 23,50 | 23,51 | 23,29 | 23,38 | -0,36% | 216,00 |
| 16.08.2024 | 23,42 | 23,64 | 23,16 | 23,47 | -0,87% | - |
| 15.08.2024 | 23,41 | 23,88 | 23,41 | 23,67 | 2,25% | 41,00 |
| 14.08.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,06% | 50,00 |
| 13.08.2024 | 23,72 | 23,80 | 23,04 | 23,14 | -1,85% | - |
| 12.08.2024 | 23,59 | 23,59 | 23,57 | 23,57 | -2,20% | 59,00 |
| 09.08.2024 | 23,66 | 24,10 | 23,66 | 24,10 | 3,88% | 772,00 |
| 08.08.2024 | 22,90 | 23,20 | 22,90 | 23,20 | -0,04% | 46,00 |
| 07.08.2024 | 22,92 | 23,21 | 22,74 | 23,21 | 1,93% | 765,00 |
| 06.08.2024 | 22,70 | 23,08 | 22,70 | 22,77 | 0,93% | 685,00 |
| 05.08.2024 | 22,78 | 23,03 | 21,63 | 22,56 | -4,97% | 2.488,00 |