29,765€
-2,98%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,44 | 30,87 | 29,64 | 29,75 | -3,05% | - |
| 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 |
| 22.09.2025 | 29,31 | 30,00 | 29,31 | 30,00 | 3,38% | 181,00 |
| 19.09.2025 | 28,95 | 29,02 | 28,72 | 29,02 | 4,73% | 308,00 |
| 18.09.2025 | 28,00 | 28,00 | 27,71 | 27,71 | -1,42% | 88,00 |
| 17.09.2025 | 28,00 | 28,11 | 27,78 | 28,11 | 0,39% | 295,00 |
| 16.09.2025 | 25,71 | 28,00 | 25,71 | 28,00 | 5,98% | 1.749,00 |
| 15.09.2025 | 26,73 | 26,73 | 26,42 | 26,42 | -3,08% | 280,00 |
| 12.09.2025 | 27,01 | 27,26 | 27,00 | 27,26 | 1,83% | 24,00 |
| 11.09.2025 | 27,30 | 27,55 | 26,53 | 26,77 | -1,33% | - |
| 10.09.2025 | 28,27 | 28,49 | 26,92 | 27,13 | -3,88% | - |
| 09.09.2025 | 26,20 | 28,39 | 26,08 | 28,23 | 6,45% | 1.054,00 |
| 08.09.2025 | 26,83 | 26,86 | 25,64 | 26,52 | -0,92% | 482,00 |
| 05.09.2025 | 26,57 | 26,91 | 26,03 | 26,76 | 1,40% | - |
| 04.09.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -0,19% | 27,00 |
| 03.09.2025 | 27,13 | 27,44 | 26,44 | 26,44 | 0,15% | 468,00 |
| 02.09.2025 | 26,13 | 26,40 | 25,92 | 26,40 | 2,09% | 754,00 |
| 01.09.2025 | 25,90 | 25,90 | 25,86 | 25,86 | 1,57% | 153,00 |
| 29.08.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,20% | 200,00 |
| 28.08.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -0,04% | 200,00 |
| 27.08.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 4,04% | 7,00 |
| 26.08.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 5,05% | 200,00 |
| 25.08.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,49% | 1,00 |
| 22.08.2025 | 23,17 | 24,75 | 22,49 | 23,24 | -3,31% | - |
| 21.08.2025 | 24,02 | 24,03 | 24,02 | 24,03 | -0,83% | 1.260,00 |
| 20.08.2025 | 23,29 | 24,23 | 23,29 | 24,23 | 4,57% | 155,00 |
| 19.08.2025 | 23,16 | 23,28 | 22,79 | 23,17 | 1,27% | - |
| 18.08.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,65% | 119,00 |
| 15.08.2025 | 23,40 | 23,40 | 23,03 | 23,03 | -0,67% | 530,00 |
| 14.08.2025 | 22,97 | 23,31 | 22,73 | 23,19 | 0,32% | - |
| 13.08.2025 | 22,24 | 23,11 | 22,24 | 23,11 | 3,56% | 1.021,00 |
| 12.08.2025 | 22,28 | 22,90 | 22,25 | 22,32 | 0,29% | - |
| 11.08.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,51% | 1,00 |
| 08.08.2025 | 22,86 | 22,86 | 22,59 | 22,59 | -1,78% | 87,00 |
| 07.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,37% | 5,00 |
| 06.08.2025 | 22,69 | 23,11 | 22,46 | 22,92 | 6,63% | - |
| 05.08.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -0,97% | 5,00 |
| 04.08.2025 | 21,83 | 21,83 | 21,28 | 21,70 | -6,22% | 410,00 |
| 01.08.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -0,34% | 170,00 |
| 31.07.2025 | 24,00 | 24,00 | 21,80 | 23,22 | -7,12% | 380,00 |
| 30.07.2025 | 25,08 | 25,08 | 25,00 | 25,00 | 0,81% | 400,00 |
| 29.07.2025 | 24,76 | 25,00 | 24,76 | 24,80 | 1,06% | 56,00 |
| 28.07.2025 | 23,99 | 24,54 | 23,97 | 24,54 | 6,10% | 366,00 |
| 25.07.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 1,40% | 1,00 |
| 24.07.2025 | 23,23 | 23,23 | 22,81 | 22,81 | -4,64% | 576,00 |
| 23.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,29% | 1,00 |
| 22.07.2025 | 24,18 | 24,18 | 23,91 | 23,99 | -2,24% | 556,00 |
| 21.07.2025 | 24,44 | 24,54 | 24,44 | 24,54 | -0,35% | 1.330,00 |
| 18.07.2025 | 24,96 | 25,51 | 24,56 | 24,63 | -1,32% | - |
| 17.07.2025 | 24,90 | 25,34 | 24,83 | 24,96 | -5,69% | - |
| 16.07.2025 | 26,33 | 26,59 | 26,31 | 26,46 | -1,12% | 150,00 |
| 15.07.2025 | 26,65 | 26,76 | 26,11 | 26,76 | -0,56% | 597,00 |
| 14.07.2025 | 27,35 | 27,58 | 26,46 | 26,91 | -1,54% | 1.002,00 |
| 11.07.2025 | 27,46 | 27,46 | 27,26 | 27,33 | -1,69% | 854,00 |
| 10.07.2025 | 26,36 | 27,80 | 26,17 | 27,80 | 6,51% | 2.654,00 |
| 09.07.2025 | 26,23 | 26,23 | 26,10 | 26,10 | 2,03% | 417,00 |
| 08.07.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,12% | 1,00 |
| 07.07.2025 | 25,42 | 25,55 | 25,24 | 25,55 | 1,43% | 213,00 |
| 04.07.2025 | 25,26 | 25,27 | 25,16 | 25,19 | -0,59% | - |
| 03.07.2025 | 24,94 | 25,34 | 24,94 | 25,34 | 7,19% | 679,00 |
| 02.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,38% | 3,00 |
| 01.07.2025 | 23,73 | 23,73 | 23,73 | 23,73 | 1,54% | 356,00 |
| 30.06.2025 | 23,23 | 23,37 | 23,23 | 23,37 | 3,59% | 7,00 |
| 27.06.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -2,34% | 455,00 |
| 26.06.2025 | 23,13 | 23,13 | 23,10 | 23,10 | 0,30% | 35,00 |
| 25.06.2025 | 23,16 | 23,50 | 22,92 | 23,03 | 1,36% | - |
| 24.06.2025 | 23,20 | 23,30 | 22,72 | 22,72 | -5,45% | 623,00 |
| 23.06.2025 | 23,99 | 24,10 | 23,90 | 24,03 | 2,43% | 549,00 |
| 20.06.2025 | 23,63 | 23,63 | 23,46 | 23,46 | -0,74% | 690,00 |
| 19.06.2025 | 23,86 | 23,87 | 23,64 | 23,64 | -0,57% | - |
| 18.06.2025 | 24,48 | 24,48 | 23,77 | 23,77 | -2,50% | 1.025,00 |
| 17.06.2025 | 23,83 | 24,80 | 23,83 | 24,38 | 2,65% | 463,00 |
| 16.06.2025 | 23,56 | 23,75 | 23,09 | 23,75 | 3,04% | 1.344,00 |
| 13.06.2025 | 22,15 | 23,05 | 22,15 | 23,05 | 3,36% | 1.856,00 |
| 12.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | 100,00 |
| 11.06.2025 | 21,52 | 22,40 | 21,52 | 22,40 | 6,97% | 265,00 |
| 10.06.2025 | 20,74 | 20,94 | 20,74 | 20,94 | -0,99% | 288,00 |
| 09.06.2025 | 20,49 | 21,15 | 20,49 | 21,15 | 2,77% | 562,00 |
| 06.06.2025 | 20,51 | 20,58 | 20,51 | 20,58 | 1,40% | 32,00 |
| 05.06.2025 | 20,51 | 20,61 | 20,04 | 20,30 | -3,36% | - |
| 04.06.2025 | 21,00 | 21,01 | 21,00 | 21,00 | -0,66% | 827,00 |
| 03.06.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 2,37% | 50,00 |
| 02.06.2025 | 20,51 | 20,65 | 20,51 | 20,65 | -2,36% | 2.040,00 |
| 30.05.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 4,08% | 100,00 |
| 29.05.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,83% | 32,00 |