14,998€
-1,10%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,13 | 15,26 | 14,74 | 15,00 | -1,09% | 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 |
| 02.08.2024 | 25,37 | 25,37 | 23,74 | 23,74 | -6,24% | 778,00 |
| 01.08.2024 | 26,72 | 26,72 | 25,32 | 25,32 | -6,26% | 495,00 |
| 31.07.2024 | 26,69 | 27,01 | 26,66 | 27,01 | 2,50% | 423,00 |
| 30.07.2024 | 25,54 | 26,35 | 25,52 | 26,35 | 4,61% | 505,00 |
| 29.07.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,76% | 272,00 |
| 26.07.2024 | 24,68 | 25,00 | 24,67 | 25,00 | 1,83% | 163,00 |
| 25.07.2024 | 23,34 | 24,55 | 23,34 | 24,55 | 7,72% | 410,00 |
| 24.07.2024 | 22,95 | 22,95 | 22,74 | 22,79 | -0,96% | 310,00 |
| 23.07.2024 | 22,91 | 23,01 | 22,91 | 23,01 | 1,68% | 185,00 |
| 22.07.2024 | 22,79 | 22,79 | 22,27 | 22,63 | 0,58% | 465,00 |
| 19.07.2024 | 22,86 | 22,86 | 22,50 | 22,50 | -0,88% | 75,00 |
| 18.07.2024 | 23,02 | 23,02 | 22,70 | 22,70 | -1,30% | 90,00 |
| 17.07.2024 | 23,26 | 23,26 | 23,00 | 23,00 | 0,57% | 379,00 |
| 16.07.2024 | 22,82 | 22,98 | 22,64 | 22,87 | 0,53% | 137,00 |
| 15.07.2024 | 22,75 | 22,79 | 22,75 | 22,75 | 0,89% | 262,00 |
| 12.07.2024 | 22,83 | 22,84 | 22,41 | 22,55 | -0,40% | 339,00 |
| 11.07.2024 | 22,42 | 22,65 | 22,19 | 22,64 | -0,22% | 219,00 |
| 10.07.2024 | 22,54 | 22,69 | 22,30 | 22,69 | -0,70% | 2.075,00 |
| 09.07.2024 | 23,39 | 23,39 | 22,85 | 22,85 | -3,22% | 233,00 |
| 08.07.2024 | 23,72 | 23,73 | 23,55 | 23,61 | -1,79% | 590,00 |
| 05.07.2024 | 24,44 | 24,44 | 24,04 | 24,04 | -2,67% | 145,00 |
| 04.07.2024 | 24,76 | 24,76 | 24,46 | 24,70 | 1,02% | 240,00 |
| 03.07.2024 | 24,40 | 24,45 | 24,27 | 24,45 | 0,14% | 234,00 |
| 02.07.2024 | 24,55 | 25,14 | 24,41 | 24,42 | -0,99% | - |
| 01.07.2024 | 24,92 | 24,92 | 24,64 | 24,66 | -1,48% | 366,00 |
| 28.06.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,44% | 120,00 |
| 27.06.2024 | 25,12 | 25,14 | 25,12 | 25,14 | 1,45% | 210,00 |
| 26.06.2024 | 25,06 | 25,07 | 24,78 | 24,78 | 0,08% | 250,00 |
| 25.06.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -1,00% | 1,00 |
| 24.06.2024 | 25,17 | 25,21 | 24,98 | 25,01 | -0,71% | 251,00 |
| 21.06.2024 | 25,03 | 25,19 | 25,03 | 25,19 | 0,68% | 130,00 |
| 20.06.2024 | 24,99 | 25,02 | 24,99 | 25,02 | 0,12% | 1.012,00 |
| 19.06.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,12% | 10,00 |