17,658€
0,38%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 17,72 | 17,88 | 17,65 | 17,65 | 0,34% | 1.893,00 |
| 02.05.2025 | 17,50 | 17,59 | 17,50 | 17,59 | 5,57% | 593,00 |
| 30.04.2025 | 17,10 | 17,19 | 16,49 | 16,66 | -1,99% | - |
| 29.04.2025 | 16,60 | 17,00 | 16,20 | 17,00 | 4,94% | 1.058,00 |
| 28.04.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,34% | 171,00 |
| 25.04.2025 | 16,15 | 16,30 | 15,78 | 16,26 | 4,47% | - |
| 24.04.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -5,55% | 1,00 |
| 23.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,74% | 2,00 |
| 22.04.2025 | 15,80 | 16,52 | 15,79 | 16,19 | 0,33% | - |
| 17.04.2025 | 15,94 | 16,43 | 15,60 | 16,14 | 2,79% | - |
| 16.04.2025 | 15,46 | 16,34 | 15,44 | 15,70 | -1,58% | - |
| 15.04.2025 | 15,93 | 15,96 | 15,93 | 15,96 | 2,24% | 11,00 |
| 14.04.2025 | 15,72 | 15,72 | 15,61 | 15,61 | 5,58% | 200,00 |
| 11.04.2025 | 15,10 | 15,10 | 14,78 | 14,78 | -1,66% | 279,00 |
| 10.04.2025 | 15,63 | 15,63 | 15,03 | 15,03 | -7,02% | 123,00 |
| 09.04.2025 | 14,55 | 16,17 | 14,29 | 16,17 | 6,35% | 293,00 |
| 08.04.2025 | 15,13 | 15,43 | 15,13 | 15,20 | 1,95% | 402,00 |
| 07.04.2025 | 14,09 | 14,91 | 14,00 | 14,91 | 0,07% | 940,00 |
| 04.04.2025 | 16,03 | 16,03 | 14,90 | 14,90 | -8,62% | 240,00 |
| 03.04.2025 | 17,16 | 17,20 | 15,97 | 16,31 | -7,83% | - |
| 02.04.2025 | 17,71 | 17,71 | 17,69 | 17,69 | 1,67% | 301,00 |
| 01.04.2025 | 18,02 | 18,02 | 17,40 | 17,40 | -4,55% | 51,00 |
| 31.03.2025 | 18,21 | 18,30 | 18,21 | 18,23 | -1,14% | 623,00 |
| 28.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,44% | 30,00 |
| 27.03.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -2,03% | 10,00 |
| 26.03.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,03% | 100,00 |
| 25.03.2025 | 18,70 | 18,90 | 18,50 | 18,75 | 0,35% | 1.750,00 |
| 24.03.2025 | 19,79 | 19,79 | 18,61 | 18,68 | -4,18% | 141,00 |
| 21.03.2025 | 19,86 | 19,86 | 19,50 | 19,50 | -2,48% | 100,00 |
| 20.03.2025 | 20,00 | 20,00 | 19,64 | 19,99 | 0,96% | 483,00 |
| 19.03.2025 | 19,42 | 19,80 | 19,42 | 19,80 | 4,18% | 255,00 |
| 18.03.2025 | 19,13 | 19,13 | 19,01 | 19,01 | 7,28% | 120,00 |
| 17.03.2025 | 17,73 | 17,73 | 17,72 | 17,72 | 4,14% | 14,00 |
| 14.03.2025 | 16,87 | 17,01 | 16,87 | 17,01 | 1,58% | 74,00 |
| 13.03.2025 | 16,70 | 16,75 | 16,66 | 16,75 | 0,60% | 415,00 |
| 12.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,54% | 50,00 |
| 11.03.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,69% | 3,00 |
| 10.03.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -3,03% | 1,00 |
| 07.03.2025 | 17,02 | 17,14 | 16,76 | 17,14 | 2,18% | 1.237,00 |
| 06.03.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,01% | 350,00 |
| 05.03.2025 | 16,97 | 17,18 | 16,32 | 16,45 | -4,61% | 1.025,00 |
| 04.03.2025 | 16,71 | 17,24 | 16,71 | 17,24 | 0,26% | 424,00 |
| 03.03.2025 | 17,79 | 17,79 | 17,20 | 17,20 | -2,52% | 1.218,00 |
| 28.02.2025 | 17,85 | 17,85 | 17,63 | 17,64 | -4,60% | 354,00 |
| 27.02.2025 | 19,11 | 19,16 | 18,49 | 18,49 | -2,22% | 672,00 |
| 26.02.2025 | 19,71 | 19,71 | 18,91 | 18,91 | -5,33% | 238,00 |
| 25.02.2025 | 20,04 | 20,04 | 19,98 | 19,98 | 0,20% | 31,00 |
| 24.02.2025 | 19,60 | 19,94 | 19,39 | 19,94 | 3,72% | 46,00 |
| 21.02.2025 | 19,17 | 19,52 | 19,15 | 19,22 | 2,53% | 1.434,00 |
| 20.02.2025 | 19,01 | 19,01 | 18,75 | 18,75 | -1,37% | 405,00 |
| 19.02.2025 | 18,63 | 20,99 | 18,20 | 19,01 | 6,89% | 1.444,00 |
| 18.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,59% | 37,00 |
| 17.02.2025 | 17,78 | 17,81 | 17,64 | 17,68 | -0,20% | 247,00 |
| 14.02.2025 | 17,27 | 17,71 | 17,27 | 17,71 | 2,07% | 682,00 |
| 13.02.2025 | 17,86 | 17,86 | 17,35 | 17,35 | -5,11% | 475,00 |
| 12.02.2025 | 18,72 | 18,79 | 18,29 | 18,29 | -2,40% | 319,00 |
| 11.02.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,35% | 20,00 |
| 10.02.2025 | 17,68 | 18,80 | 17,68 | 18,80 | 4,74% | 1.280,00 |
| 07.02.2025 | 17,70 | 17,95 | 17,70 | 17,95 | -0,86% | 74,00 |
| 06.02.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,71% | 30,00 |
| 05.02.2025 | 18,95 | 18,95 | 18,42 | 18,42 | -3,28% | 132,00 |
| 04.02.2025 | 18,18 | 19,05 | 18,18 | 19,05 | 4,90% | 163,00 |
| 03.02.2025 | 18,37 | 18,37 | 18,16 | 18,16 | -1,63% | 765,00 |
| 31.01.2025 | 18,35 | 18,46 | 18,34 | 18,46 | 1,01% | 606,00 |
| 30.01.2025 | 18,92 | 19,14 | 18,04 | 18,27 | -1,75% | - |
| 29.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,72% | 30,00 |
| 28.01.2025 | 19,30 | 19,30 | 18,92 | 18,92 | -2,02% | 313,00 |
| 27.01.2025 | 19,70 | 19,70 | 19,31 | 19,31 | -2,82% | 1.100,00 |
| 24.01.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,76% | 174,00 |
| 23.01.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,78% | 1,00 |
| 22.01.2025 | 20,52 | 20,55 | 19,50 | 19,57 | -2,94% | - |
| 21.01.2025 | 20,09 | 20,16 | 20,09 | 20,16 | -1,08% | 529,00 |
| 20.01.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,83% | 200,00 |
| 17.01.2025 | 21,15 | 21,15 | 20,55 | 20,55 | -0,05% | 227,00 |
| 16.01.2025 | 20,57 | 20,57 | 20,56 | 20,56 | 0,29% | 51,00 |
| 15.01.2025 | 19,98 | 20,50 | 19,79 | 20,50 | 1,64% | 677,00 |
| 14.01.2025 | 19,81 | 20,17 | 19,73 | 20,17 | 2,23% | 1.013,00 |
| 13.01.2025 | 18,71 | 19,73 | 18,71 | 19,73 | 6,94% | 1.360,00 |
| 10.01.2025 | 17,97 | 18,45 | 17,97 | 18,45 | 2,29% | 2.639,00 |
| 09.01.2025 | 18,02 | 18,06 | 17,99 | 18,04 | 0,77% | - |
| 08.01.2025 | 17,87 | 17,90 | 17,87 | 17,90 | 2,61% | 191,00 |
| 07.01.2025 | 17,44 | 17,45 | 17,44 | 17,45 | -4,36% | 41,00 |
| 06.01.2025 | 18,17 | 18,24 | 18,17 | 18,24 | 0,52% | 1.000,00 |
| 03.01.2025 | 18,19 | 18,22 | 17,96 | 18,15 | 1,20% | 657,00 |
| 02.01.2025 | 18,20 | 18,20 | 17,93 | 17,93 | 2,46% | 1.101,00 |
| 30.12.2024 | 17,58 | 17,59 | 17,50 | 17,50 | 1,10% | 1.257,00 |
| 27.12.2024 | 17,64 | 17,64 | 17,31 | 17,31 | 1,85% | 1.105,00 |
| 23.12.2024 | 17,23 | 17,41 | 16,95 | 17,00 | -1,19% | 187,00 |
| 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% | - |