27,935€
-1,08%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,92 | 27,95 | 27,92 | 27,94 | -1,06% | - |
| 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 |
| 16.02.2026 | 19,66 | 19,70 | 19,66 | 19,70 | 0,97% | 9,00 |
| 13.02.2026 | 19,20 | 19,63 | 19,10 | 19,51 | 1,48% | - |
| 12.02.2026 | 20,65 | 20,66 | 19,05 | 19,22 | -5,97% | - |
| 11.02.2026 | 20,25 | 20,44 | 20,25 | 20,44 | -1,06% | 11,00 |
| 10.02.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,14% | 10,00 |
| 09.02.2026 | 20,84 | 20,84 | 20,60 | 20,69 | -1,52% | 93,00 |
| 06.02.2026 | 19,98 | 21,08 | 19,91 | 21,01 | 4,48% | - |
| 05.02.2026 | 20,11 | 20,11 | 20,11 | 20,11 | -0,69% | 125,00 |
| 04.02.2026 | 19,72 | 20,25 | 19,72 | 20,25 | 5,74% | 425,00 |
| 03.02.2026 | 18,96 | 19,15 | 18,96 | 19,15 | 2,68% | 6,00 |
| 02.02.2026 | 19,02 | 19,03 | 18,65 | 18,65 | -0,37% | 1.522,00 |
| 30.01.2026 | 18,52 | 18,72 | 18,52 | 18,72 | 1,74% | 17,00 |
| 29.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,18% | 40,00 |
| 28.01.2026 | 18,50 | 18,62 | 18,50 | 18,62 | -0,44% | 127,00 |
| 27.01.2026 | 18,69 | 18,79 | 18,27 | 18,70 | -0,39% | - |
| 26.01.2026 | 20,82 | 20,91 | 18,78 | 18,78 | -11,23% | 740,00 |
| 23.01.2026 | 21,26 | 21,26 | 21,15 | 21,15 | 1,44% | 745,00 |
| 22.01.2026 | 21,53 | 21,73 | 20,85 | 20,85 | -0,81% | 757,00 |
| 21.01.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 6,48% | 400,00 |
| 20.01.2026 | 19,95 | 19,95 | 19,74 | 19,74 | -1,05% | 211,00 |
| 19.01.2026 | 19,99 | 19,99 | 19,75 | 19,95 | -0,99% | 189,00 |
| 16.01.2026 | 21,06 | 21,06 | 20,14 | 20,15 | -1,66% | 1.516,00 |
| 15.01.2026 | 20,66 | 20,67 | 20,47 | 20,49 | -3,53% | 271,00 |
| 14.01.2026 | 20,58 | 21,24 | 20,58 | 21,24 | 9,63% | 865,00 |
| 13.01.2026 | 18,69 | 19,38 | 18,69 | 19,38 | 0,05% | 50,00 |
| 12.01.2026 | 19,45 | 19,62 | 19,37 | 19,37 | -1,91% | 206,00 |
| 09.01.2026 | 20,30 | 20,37 | 19,50 | 19,74 | -3,32% | - |
| 08.01.2026 | 19,76 | 20,42 | 19,76 | 20,42 | 5,15% | 47,00 |
| 07.01.2026 | 20,98 | 21,22 | 19,42 | 19,42 | -10,42% | 715,00 |
| 06.01.2026 | 21,91 | 21,91 | 21,68 | 21,68 | -2,41% | 367,00 |
| 05.01.2026 | 21,89 | 22,67 | 21,83 | 22,22 | 1,95% | - |
| 02.01.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -1,27% | 150,00 |
| 30.12.2025 | 22,07 | 22,08 | 22,07 | 22,07 | 0,41% | - |
| 29.12.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,86% | 200,00 |
| 23.12.2025 | 22,71 | 22,71 | 22,17 | 22,17 | -4,40% | 620,00 |
| 22.12.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,81% | 362,00 |
| 19.12.2025 | 24,08 | 24,44 | 23,34 | 23,38 | -4,65% | - |
| 18.12.2025 | 24,53 | 24,53 | 24,52 | 24,52 | -3,39% | 175,00 |
| 17.12.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -3,02% | 1,00 |
| 16.12.2025 | 26,17 | 26,17 | 26,17 | 26,17 | -2,35% | 27,00 |
| 15.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,04% | 5,00 |
| 12.12.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 0,64% | 40,00 |
| 11.12.2025 | 27,01 | 27,01 | 26,62 | 26,62 | -1,48% | 893,00 |
| 10.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -3,12% | 56,00 |
| 09.12.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -2,65% | 1,00 |
| 08.12.2025 | 28,94 | 28,94 | 28,65 | 28,65 | -0,49% | 179,00 |
| 05.12.2025 | 29,23 | 29,51 | 28,79 | 28,79 | -1,07% | - |
| 04.12.2025 | 29,48 | 29,52 | 28,87 | 29,10 | -1,95% | - |
| 03.12.2025 | 29,79 | 29,87 | 29,11 | 29,68 | 0,24% | - |
| 02.12.2025 | 30,03 | 30,03 | 29,61 | 29,61 | -2,47% | 166,00 |
| 01.12.2025 | 29,48 | 30,36 | 29,48 | 30,36 | 1,40% | 1.111,00 |
| 28.11.2025 | 29,53 | 29,94 | 29,53 | 29,94 | 0,91% | 20,00 |
| 27.11.2025 | 29,68 | 29,73 | 29,66 | 29,67 | -0,19% | - |
| 26.11.2025 | 29,59 | 30,02 | 29,54 | 29,73 | -0,22% | - |
| 25.11.2025 | 29,75 | 29,79 | 28,80 | 29,79 | 1,50% | 156,00 |
| 24.11.2025 | 30,13 | 30,13 | 29,35 | 29,35 | -0,91% | 162,00 |
| 21.11.2025 | 29,61 | 29,62 | 29,61 | 29,62 | -0,35% | 846,00 |
| 20.11.2025 | 31,20 | 31,57 | 29,72 | 29,73 | -6,17% | - |