27,065€
9,93%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,96 | 27,29 | 26,70 | 27,19 | 10,42% | - |
| 08.07.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -1,24% | 50,00 |
| 07.07.2026 | 25,67 | 25,67 | 24,93 | 24,93 | 1,51% | 10,00 |
| 06.07.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -1,33% | 1,00 |
| 03.07.2026 | 24,91 | 24,91 | 24,84 | 24,89 | -0,32% | - |
| 02.07.2026 | 25,17 | 25,69 | 24,67 | 24,97 | 0,16% | - |
| 01.07.2026 | 24,11 | 24,97 | 23,94 | 24,93 | 3,88% | - |
| 30.06.2026 | 24,67 | 25,31 | 23,88 | 24,00 | -5,99% | - |
| 29.06.2026 | 25,53 | 25,53 | 25,53 | 25,53 | 8,87% | 700,00 |
| 26.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -3,74% | 132,00 |
| 25.06.2026 | 23,58 | 24,57 | 23,38 | 24,36 | 3,18% | - |
| 24.06.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -1,83% | 35,00 |
| 23.06.2026 | 24,39 | 24,46 | 23,09 | 24,05 | -0,70% | - |
| 22.06.2026 | 23,90 | 24,35 | 23,65 | 24,22 | 1,45% | - |
| 19.06.2026 | 23,94 | 23,95 | 23,87 | 23,88 | -0,04% | - |
| 18.06.2026 | 24,10 | 24,22 | 23,14 | 23,89 | -0,62% | - |
| 17.06.2026 | 24,57 | 24,72 | 23,87 | 24,04 | -1,62% | - |
| 16.06.2026 | 24,57 | 24,57 | 24,36 | 24,43 | -4,90% | 67,00 |
| 15.06.2026 | 26,94 | 26,99 | 25,56 | 25,69 | -0,93% | 384,00 |
| 12.06.2026 | 25,94 | 25,94 | 25,93 | 25,93 | -2,52% | 6,00 |
| 11.06.2026 | 27,02 | 28,14 | 26,36 | 26,60 | -3,24% | - |
| 10.06.2026 | 27,16 | 27,77 | 27,05 | 27,49 | -0,90% | - |
| 09.06.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -5,97% | 36,00 |
| 08.06.2026 | 29,17 | 29,50 | 29,04 | 29,50 | 1,83% | 191,00 |
| 05.06.2026 | 28,97 | 28,97 | 28,97 | 28,97 | -0,14% | 100,00 |
| 04.06.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -6,42% | 240,00 |
| 03.06.2026 | 30,21 | 31,00 | 30,21 | 31,00 | 1,74% | 135,00 |
| 02.06.2026 | 30,40 | 30,47 | 29,50 | 30,47 | 0,73% | 233,00 |
| 01.06.2026 | 29,87 | 30,25 | 29,87 | 30,25 | 6,29% | 37,00 |
| 29.05.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -1,23% | 1,00 |
| 28.05.2026 | 27,59 | 29,07 | 27,48 | 28,82 | 4,21% | - |
| 27.05.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,29% | 100,00 |
| 26.05.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -2,96% | 1,00 |
| 25.05.2026 | 28,41 | 28,41 | 28,41 | 28,41 | 1,68% | 7,00 |
| 22.05.2026 | 27,45 | 28,04 | 27,32 | 27,94 | 0,14% | - |
| 21.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -2,40% | 100,00 |
| 20.05.2026 | 29,61 | 29,68 | 28,19 | 28,59 | -1,94% | - |
| 19.05.2026 | 29,24 | 30,00 | 29,15 | 29,15 | 2,07% | 252,00 |
| 18.05.2026 | 28,61 | 28,66 | 28,56 | 28,56 | -0,87% | 125,00 |
| 15.05.2026 | 28,81 | 28,81 | 28,81 | 28,81 | 0,96% | 1,00 |
| 14.05.2026 | 28,94 | 29,29 | 28,54 | 28,54 | -2,61% | - |
| 13.05.2026 | 29,01 | 29,30 | 29,01 | 29,30 | -1,58% | 80,00 |
| 12.05.2026 | 29,64 | 30,45 | 29,34 | 29,77 | 2,34% | - |
| 11.05.2026 | 28,32 | 29,09 | 28,32 | 29,09 | 2,90% | 130,00 |
| 08.05.2026 | 27,78 | 28,74 | 27,07 | 28,27 | 4,74% | - |
| 07.05.2026 | 28,32 | 28,32 | 26,99 | 26,99 | -4,51% | 10,00 |
| 06.05.2026 | 30,07 | 30,13 | 27,57 | 28,27 | -5,45% | - |
| 05.05.2026 | 29,31 | 29,92 | 28,74 | 29,90 | 3,12% | - |
| 04.05.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 2,46% | 145,00 |
| 30.04.2026 | 28,15 | 29,16 | 27,46 | 28,30 | -4,83% | - |
| 29.04.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 8,50% | 70,00 |
| 28.04.2026 | 27,67 | 28,20 | 27,28 | 27,40 | -2,28% | - |
| 27.04.2026 | 26,42 | 28,04 | 26,42 | 28,04 | 4,45% | 142,00 |
| 24.04.2026 | 26,72 | 27,18 | 26,35 | 26,85 | -0,94% | - |
| 23.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,33% | 339,00 |
| 22.04.2026 | 26,63 | 27,11 | 26,32 | 26,75 | 0,04% | - |
| 21.04.2026 | 25,65 | 26,86 | 25,45 | 26,74 | 4,43% | - |
| 20.04.2026 | 25,61 | 25,80 | 25,60 | 25,60 | 1,39% | 950,00 |
| 17.04.2026 | 27,92 | 27,97 | 24,41 | 25,25 | -10,59% | - |
| 16.04.2026 | 26,47 | 28,24 | 26,47 | 28,24 | 8,87% | 66,00 |
| 15.04.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 1,15% | 1,00 |
| 14.04.2026 | 26,61 | 26,64 | 25,64 | 25,65 | -4,17% | - |
| 13.04.2026 | 26,63 | 27,28 | 26,63 | 26,76 | 3,72% | 267,00 |
| 10.04.2026 | 25,72 | 25,80 | 25,72 | 25,80 | -0,17% | 221,00 |
| 09.04.2026 | 28,02 | 28,50 | 25,77 | 25,85 | -0,60% | - |
| 08.04.2026 | 26,00 | 26,98 | 26,00 | 26,00 | -9,15% | 587,00 |
| 07.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 4,53% | 350,00 |
| 02.04.2026 | 28,20 | 29,37 | 27,23 | 27,38 | 1,75% | - |
| 01.04.2026 | 29,59 | 29,59 | 26,77 | 26,91 | -9,15% | 888,00 |
| 31.03.2026 | 30,25 | 30,89 | 29,62 | 29,62 | -2,15% | 136,00 |
| 30.03.2026 | 29,83 | 30,27 | 29,83 | 30,27 | 0,56% | 1.059,00 |
| 27.03.2026 | 29,65 | 30,56 | 29,34 | 30,10 | 1,28% | - |
| 26.03.2026 | 30,00 | 30,00 | 29,72 | 29,72 | 3,27% | 65,00 |
| 25.03.2026 | 29,17 | 29,17 | 28,78 | 28,78 | -4,39% | 18,00 |
| 24.03.2026 | 27,54 | 30,10 | 27,54 | 30,10 | 3,29% | 1.202,00 |
| 23.03.2026 | 29,77 | 30,16 | 28,59 | 29,14 | 0,28% | 217,00 |
| 20.03.2026 | 29,31 | 29,31 | 29,06 | 29,06 | 2,87% | 36,00 |
| 19.03.2026 | 29,03 | 29,03 | 28,06 | 28,25 | 0,21% | 69,00 |
| 18.03.2026 | 26,33 | 28,50 | 25,56 | 28,19 | 9,86% | 604,00 |
| 17.03.2026 | 25,92 | 26,45 | 25,66 | 25,66 | 1,06% | 100,00 |
| 16.03.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 2,88% | 25,00 |
| 13.03.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -0,64% | 56,00 |
| 12.03.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 2,12% | 40,00 |
| 11.03.2026 | 21,93 | 24,33 | 21,92 | 24,33 | 9,08% | - |
| 10.03.2026 | 21,61 | 22,30 | 21,61 | 22,30 | 1,92% | 9,00 |
| 09.03.2026 | 25,20 | 25,20 | 21,88 | 21,88 | -6,50% | 128,00 |
| 06.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,78% | 65,00 |
| 05.03.2026 | 22,75 | 23,51 | 22,70 | 23,22 | 3,43% | 4.632,00 |
| 04.03.2026 | 21,45 | 22,65 | 21,20 | 22,45 | 5,75% | - |
| 03.03.2026 | 21,32 | 21,57 | 21,02 | 21,23 | 6,15% | 2.689,00 |
| 02.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,78% | 27,00 |
| 27.02.2026 | 20,02 | 20,02 | 19,85 | 19,85 | -1,46% | 574,00 |
| 26.02.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 4,81% | 10,00 |
| 25.02.2026 | 19,28 | 19,28 | 19,22 | 19,22 | 5,81% | 363,00 |
| 24.02.2026 | 17,83 | 18,16 | 17,83 | 18,16 | 4,28% | 580,00 |
| 23.02.2026 | 17,54 | 17,62 | 17,42 | 17,42 | -4,39% | 254,00 |
| 20.02.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 1,82% | 283,00 |
| 19.02.2026 | 18,56 | 18,64 | 16,78 | 17,89 | -6,58% | 3.489,00 |
| 18.02.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 1,11% | 551,00 |
| 17.02.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -3,83% | 25,00 |