28,473€
2,43%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,29 | 30,18 | 28,69 | 30,11 | 2,89% | 48,00 |
| 04.05.2026 | 28,16 | 29,60 | 28,15 | 29,26 | 3,64% | 107,00 |
| 30.04.2026 | 28,24 | 29,25 | 27,47 | 28,23 | 1,78% | - |
| 29.04.2026 | 27,88 | 29,91 | 26,19 | 27,74 | -0,53% | 11.107,00 |
| 28.04.2026 | 27,76 | 28,20 | 27,20 | 27,89 | 0,89% | 600,00 |
| 27.04.2026 | 26,91 | 28,57 | 26,73 | 27,64 | 2,88% | 171,00 |
| 24.04.2026 | 26,71 | 27,18 | 26,39 | 26,87 | 0,53% | - |
| 23.04.2026 | 26,73 | 27,23 | 26,27 | 26,72 | -0,10% | 210,00 |
| 22.04.2026 | 26,57 | 27,16 | 26,32 | 26,75 | 0,58% | - |
| 21.04.2026 | 25,63 | 26,85 | 25,46 | 26,60 | 3,86% | - |
| 20.04.2026 | 25,01 | 25,81 | 24,63 | 25,61 | 3,20% | 5.600,00 |
| 17.04.2026 | 27,93 | 28,09 | 24,38 | 24,81 | -10,98% | - |
| 16.04.2026 | 26,81 | 28,20 | 26,75 | 27,87 | 3,87% | - |
| 15.04.2026 | 25,55 | 27,20 | 25,48 | 26,84 | 5,01% | - |
| 14.04.2026 | 26,61 | 26,68 | 25,50 | 25,56 | -4,08% | 252,00 |
| 13.04.2026 | 26,26 | 27,47 | 26,15 | 26,64 | 1,42% | 160,00 |
| 10.04.2026 | 26,31 | 26,60 | 25,50 | 26,27 | 0,77% | - |
| 09.04.2026 | 27,98 | 28,48 | 25,77 | 26,07 | -6,98% | 1.460,00 |
| 08.04.2026 | 26,44 | 28,13 | 25,91 | 28,03 | -1,61% | - |
| 07.04.2026 | 28,22 | 28,99 | 27,93 | 28,49 | 3,87% | - |
| 02.04.2026 | 28,30 | 28,82 | 27,23 | 27,42 | 0,51% | 1.668,00 |
| 01.04.2026 | 29,14 | 29,22 | 26,41 | 27,29 | -6,35% | 844,00 |
| 31.03.2026 | 30,86 | 30,96 | 28,56 | 29,14 | -4,53% | 392,00 |
| 30.03.2026 | 30,61 | 30,99 | 30,01 | 30,52 | 0,84% | 1.244,00 |
| 27.03.2026 | 29,91 | 30,56 | 29,32 | 30,26 | 1,64% | - |
| 26.03.2026 | 28,13 | 30,28 | 28,12 | 29,78 | 5,28% | 4.250,00 |
| 25.03.2026 | 28,38 | 29,21 | 27,92 | 28,28 | -0,48% | 1.350,00 |
| 24.03.2026 | 27,95 | 30,36 | 27,90 | 28,42 | 1,77% | 640,00 |
| 23.03.2026 | 29,59 | 29,93 | 27,28 | 27,93 | -4,50% | 1.254,00 |
| 20.03.2026 | 27,82 | 29,48 | 27,71 | 29,24 | 5,45% | 650,00 |
| 19.03.2026 | 28,81 | 30,02 | 27,37 | 27,73 | -3,38% | 13.937,00 |
| 18.03.2026 | 25,91 | 28,74 | 25,75 | 28,70 | 9,73% | 2.576,00 |
| 17.03.2026 | 24,74 | 26,75 | 24,52 | 26,16 | 6,41% | 771,00 |
| 16.03.2026 | 24,92 | 25,17 | 24,25 | 24,58 | -1,77% | 1.236,00 |
| 13.03.2026 | 25,28 | 25,32 | 24,35 | 25,02 | 0,13% | - |
| 12.03.2026 | 24,77 | 26,02 | 24,37 | 24,99 | 1,90% | 3.150,00 |
| 11.03.2026 | 21,97 | 24,54 | 21,93 | 24,53 | 10,76% | 355,00 |
| 10.03.2026 | 21,61 | 22,67 | 21,43 | 22,14 | 2,33% | 270,00 |
| 09.03.2026 | 23,45 | 23,64 | 21,61 | 21,64 | -6,32% | 1.185,00 |
| 06.03.2026 | 23,32 | 23,95 | 22,75 | 23,10 | -1,07% | 150,00 |
| 05.03.2026 | 22,81 | 23,97 | 22,62 | 23,35 | 2,74% | - |
| 04.03.2026 | 21,54 | 22,73 | 21,20 | 22,73 | 5,46% | - |
| 03.03.2026 | 21,29 | 21,83 | 21,03 | 21,55 | 1,10% | - |
| 02.03.2026 | 20,27 | 21,63 | 20,27 | 21,31 | 4,26% | 2.940,00 |
| 27.02.2026 | 20,02 | 20,48 | 19,41 | 20,44 | 2,10% | - |
| 26.02.2026 | 19,55 | 20,32 | 19,32 | 20,02 | 2,39% | - |
| 25.02.2026 | 18,93 | 19,72 | 18,87 | 19,56 | 6,06% | - |
| 24.02.2026 | 17,90 | 18,44 | 17,80 | 18,44 | 3,09% | 73,00 |
| 23.02.2026 | 17,52 | 17,98 | 17,36 | 17,89 | 1,71% | 17,00 |
| 20.02.2026 | 18,36 | 18,38 | 17,25 | 17,59 | -3,93% | - |
| 19.02.2026 | 18,71 | 18,98 | 16,82 | 18,31 | 0,94% | 3.530,00 |
| 18.02.2026 | 19,01 | 19,32 | 17,82 | 18,14 | -4,43% | 440,00 |
| 17.02.2026 | 19,56 | 19,96 | 18,87 | 18,98 | -2,90% | - |
| 16.02.2026 | 19,52 | 19,55 | 19,52 | 19,55 | 0,15% | - |
| 13.02.2026 | 19,25 | 19,63 | 19,09 | 19,52 | 1,61% | - |
| 12.02.2026 | 20,59 | 20,62 | 19,05 | 19,21 | -6,61% | - |
| 11.02.2026 | 20,32 | 21,00 | 20,29 | 20,57 | 1,11% | - |
| 10.02.2026 | 20,78 | 20,85 | 20,25 | 20,34 | -2,07% | 105,00 |
| 09.02.2026 | 20,70 | 20,83 | 20,36 | 20,77 | -0,05% | 44,00 |
| 06.02.2026 | 19,99 | 21,08 | 19,91 | 20,78 | 3,81% | 326,00 |
| 05.02.2026 | 20,27 | 20,35 | 19,73 | 20,02 | -1,07% | - |
| 04.02.2026 | 19,74 | 20,44 | 19,72 | 20,24 | 2,48% | - |
| 03.02.2026 | 19,04 | 19,77 | 18,54 | 19,75 | 3,53% | 512,00 |
| 02.02.2026 | 19,14 | 19,24 | 18,41 | 19,07 | -0,63% | 8.200,00 |
| 30.01.2026 | 18,70 | 19,37 | 18,61 | 19,19 | 3,06% | 448,00 |
| 29.01.2026 | 18,36 | 19,14 | 18,35 | 18,62 | 1,18% | - |
| 28.01.2026 | 18,39 | 18,71 | 18,28 | 18,41 | 0,03% | 135,00 |
| 27.01.2026 | 18,71 | 18,79 | 18,27 | 18,40 | -1,63% | 96,00 |
| 26.01.2026 | 20,70 | 20,92 | 18,59 | 18,71 | -9,86% | 774,00 |
| 23.01.2026 | 21,17 | 22,00 | 20,71 | 20,75 | -1,80% | - |
| 22.01.2026 | 21,53 | 21,61 | 20,75 | 21,13 | -1,45% | 700,00 |
| 21.01.2026 | 19,49 | 21,57 | 19,46 | 21,44 | 10,01% | 215,00 |
| 20.01.2026 | 19,86 | 20,12 | 19,26 | 19,49 | -1,83% | 84,00 |
| 19.01.2026 | 19,89 | 19,92 | 19,83 | 19,85 | -1,16% | 15,00 |
| 16.01.2026 | 20,97 | 20,99 | 20,02 | 20,09 | -3,99% | - |
| 15.01.2026 | 20,61 | 20,95 | 19,85 | 20,92 | 1,65% | 350,00 |
| 14.01.2026 | 19,57 | 21,23 | 19,55 | 20,58 | 5,15% | 253,00 |
| 13.01.2026 | 19,01 | 19,60 | 18,74 | 19,57 | 3,24% | - |
| 12.01.2026 | 19,69 | 19,69 | 18,90 | 18,96 | -4,08% | 613,00 |
| 09.01.2026 | 20,28 | 20,39 | 19,44 | 19,77 | -2,47% | 15,00 |
| 08.01.2026 | 19,76 | 20,53 | 19,62 | 20,27 | 2,89% | 230,00 |
| 07.01.2026 | 21,10 | 21,45 | 19,40 | 19,70 | -6,59% | 150,00 |
| 06.01.2026 | 21,98 | 22,26 | 21,08 | 21,09 | -4,16% | 6.552,00 |
| 05.01.2026 | 22,14 | 22,87 | 21,56 | 22,00 | 2,37% | 562,00 |
| 02.01.2026 | 21,75 | 21,81 | 21,15 | 21,49 | -2,76% | 1.003,00 |
| 30.12.2025 | 22,10 | 22,11 | 22,08 | 22,10 | 0,07% | 270,00 |
| 29.12.2025 | 22,11 | 22,34 | 22,01 | 22,09 | -0,94% | 15,00 |
| 23.12.2025 | 22,60 | 22,65 | 22,10 | 22,30 | -1,48% | 290,00 |
| 22.12.2025 | 23,52 | 23,87 | 22,60 | 22,63 | -3,82% | 390,00 |
| 19.12.2025 | 24,14 | 24,45 | 23,34 | 23,53 | -2,47% | 90,00 |
| 18.12.2025 | 25,07 | 25,16 | 23,98 | 24,13 | -3,81% | - |
| 17.12.2025 | 25,50 | 25,58 | 24,64 | 25,08 | -1,28% | 519,00 |
| 16.12.2025 | 26,37 | 26,37 | 24,97 | 25,41 | -3,62% | - |
| 15.12.2025 | 26,62 | 26,70 | 26,15 | 26,36 | -0,81% | 14,00 |
| 12.12.2025 | 26,62 | 26,65 | 26,03 | 26,58 | -0,13% | 2.860,00 |
| 11.12.2025 | 27,13 | 27,14 | 26,15 | 26,61 | -1,90% | 70,00 |
| 10.12.2025 | 27,93 | 27,95 | 26,72 | 27,13 | -2,92% | 253,00 |
| 09.12.2025 | 28,06 | 28,41 | 27,55 | 27,94 | -0,39% | - |
| 08.12.2025 | 28,76 | 28,80 | 27,73 | 28,05 | -2,64% | - |
| 05.12.2025 | 29,21 | 29,54 | 28,76 | 28,81 | -1,57% | - |