74,120$
-0,86%
Echtzeit-Aktienkurs CF Industries Holdings Inc.
Bid:
Ask:
Aktienkurse zur CF Industries Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 75,16 | 75,57 | 73,85 | 74,12 | -0,86% | 2.997.833,00 |
| 27.06.2024 | 75,86 | 76,42 | 74,71 | 74,76 | -1,92% | 1.441.339,00 |
| 26.06.2024 | 75,41 | 76,32 | 75,13 | 76,22 | 1,03% | 1.640.328,00 |
| 25.06.2024 | 75,13 | 76,07 | 74,88 | 75,44 | -0,21% | 1.222.305,00 |
| 24.06.2024 | 73,86 | 76,05 | 73,54 | 75,60 | 3,41% | 2.832.282,00 |
| 21.06.2024 | 73,90 | 74,19 | 72,81 | 73,11 | -1,38% | 5.806.168,00 |
| 20.06.2024 | 73,73 | 75,04 | 73,62 | 74,13 | 0,79% | 2.457.727,00 |
| 18.06.2024 | 74,15 | 74,89 | 73,28 | 73,55 | -0,63% | 2.017.389,00 |
| 17.06.2024 | 73,19 | 74,41 | 73,14 | 74,02 | 1,04% | 1.859.419,00 |
| 14.06.2024 | 72,65 | 73,75 | 72,54 | 73,26 | 0,42% | 1.763.209,00 |
| 13.06.2024 | 75,16 | 75,44 | 72,46 | 72,95 | -2,98% | 3.120.729,00 |
| 12.06.2024 | 77,00 | 77,80 | 74,81 | 75,19 | -2,11% | 1.823.771,00 |
| 11.06.2024 | 78,12 | 78,12 | 76,30 | 76,81 | -2,36% | 1.539.159,00 |
| 10.06.2024 | 77,57 | 78,97 | 77,29 | 78,67 | 1,04% | 1.923.395,00 |
| 07.06.2024 | 77,65 | 78,67 | 77,18 | 77,86 | 0,72% | 1.914.213,00 |
| 06.06.2024 | 76,91 | 77,68 | 76,44 | 77,30 | 0,60% | 1.522.128,00 |
| 05.06.2024 | 80,08 | 80,08 | 76,08 | 76,84 | -4,56% | 2.863.446,00 |
| 04.06.2024 | 81,26 | 82,14 | 79,36 | 80,51 | -0,04% | 2.927.750,00 |
| 03.06.2024 | 79,36 | 80,92 | 79,15 | 80,54 | 1,02% | 2.428.044,00 |
| 31.05.2024 | 76,97 | 79,77 | 76,40 | 79,73 | 3,57% | 5.553.123,00 |
| 30.05.2024 | 76,93 | 77,73 | 76,26 | 76,98 | -0,16% | 1.646.525,00 |
| 29.05.2024 | 78,15 | 78,50 | 76,87 | 77,10 | -2,05% | 1.673.844,00 |
| 28.05.2024 | 77,57 | 79,27 | 77,57 | 78,71 | 1,55% | 1.837.403,00 |
| 24.05.2024 | 78,50 | 78,61 | 77,06 | 77,51 | -0,96% | 1.867.451,00 |
| 23.05.2024 | 79,43 | 79,52 | 77,78 | 78,26 | -1,78% | 2.805.555,00 |
| 22.05.2024 | 77,72 | 80,92 | 77,06 | 79,68 | 1,40% | 2.236.953,00 |
| 21.05.2024 | 78,36 | 79,40 | 77,59 | 78,58 | 0,03% | 1.575.134,00 |
| 20.05.2024 | 76,15 | 79,22 | 76,15 | 78,56 | 3,07% | 1.924.861,00 |
| 17.05.2024 | 77,28 | 77,40 | 75,74 | 76,22 | -1,42% | 1.266.469,00 |
| 16.05.2024 | 74,81 | 77,52 | 74,46 | 77,32 | 3,34% | 2.657.151,00 |
| 15.05.2024 | 74,72 | 75,34 | 74,02 | 74,82 | 0,59% | 1.652.977,00 |
| 14.05.2024 | 73,97 | 74,52 | 73,94 | 74,38 | 0,16% | 1.261.932,00 |
| 13.05.2024 | 74,33 | 75,49 | 73,92 | 74,26 | 0,42% | 1.885.804,00 |
| 10.05.2024 | 74,64 | 75,16 | 73,83 | 73,95 | -0,46% | 1.278.352,00 |
| 09.05.2024 | 73,60 | 74,66 | 73,32 | 74,29 | 1,42% | 1.661.729,00 |
| 08.05.2024 | 74,40 | 74,62 | 73,04 | 73,25 | -2,32% | 3.089.778,00 |
| 07.05.2024 | 74,45 | 75,24 | 74,21 | 74,99 | 0,64% | 2.878.030,00 |
| 06.05.2024 | 74,66 | 75,34 | 73,92 | 74,51 | 0,57% | 2.433.878,00 |
| 03.05.2024 | 74,11 | 75,17 | 73,41 | 74,09 | 0,30% | 2.358.605,00 |
| 02.05.2024 | 76,50 | 76,50 | 73,13 | 73,87 | -5,26% | 4.327.001,00 |
| 01.05.2024 | 78,90 | 79,12 | 77,50 | 77,97 | -1,27% | 1.885.868,00 |
| 30.04.2024 | 80,88 | 80,88 | 78,84 | 78,97 | -2,30% | 1.855.819,00 |
| 29.04.2024 | 80,48 | 81,41 | 79,70 | 80,83 | 1,04% | 1.221.997,00 |
| 26.04.2024 | 79,66 | 80,09 | 78,98 | 80,00 | 0,04% | 1.376.027,00 |
| 25.04.2024 | 79,09 | 80,00 | 78,29 | 79,97 | 0,91% | 1.506.895,00 |
| 24.04.2024 | 78,45 | 79,41 | 78,06 | 79,25 | 0,90% | 1.416.165,00 |
| 23.04.2024 | 78,27 | 79,49 | 77,94 | 78,54 | -0,33% | 1.606.266,00 |
| 22.04.2024 | 79,05 | 79,45 | 78,31 | 78,80 | -0,84% | 1.397.168,00 |
| 19.04.2024 | 79,64 | 80,65 | 79,30 | 79,47 | -0,15% | 1.503.755,00 |
| 18.04.2024 | 80,60 | 81,19 | 79,20 | 79,59 | 2,30% | 4.155.915,00 |
| 17.04.2024 | 78,19 | 78,36 | 77,10 | 77,80 | 0,06% | 1.839.039,00 |
| 16.04.2024 | 78,11 | 78,81 | 77,67 | 77,75 | -0,41% | 2.027.091,00 |
| 15.04.2024 | 78,38 | 79,46 | 77,63 | 78,07 | -0,04% | 2.419.628,00 |
| 12.04.2024 | 79,79 | 80,83 | 77,94 | 78,10 | -3,39% | 3.428.386,00 |
| 11.04.2024 | 80,65 | 81,02 | 79,87 | 80,84 | -0,06% | 2.345.897,00 |
| 10.04.2024 | 79,48 | 81,09 | 78,85 | 80,89 | -0,28% | 3.285.828,00 |
| 09.04.2024 | 80,00 | 81,42 | 79,50 | 81,12 | 1,67% | 2.606.976,00 |
| 08.04.2024 | 85,21 | 85,48 | 79,68 | 79,79 | -6,25% | 4.607.988,00 |
| 05.04.2024 | 85,32 | 86,19 | 84,34 | 85,11 | -1,24% | 2.753.722,00 |
| 04.04.2024 | 83,66 | 86,27 | 82,84 | 86,18 | 3,57% | 3.584.352,00 |
| 03.04.2024 | 83,02 | 83,44 | 82,45 | 83,21 | 0,33% | 1.542.261,00 |
| 02.04.2024 | 83,54 | 85,05 | 82,33 | 82,94 | -0,47% | 1.746.067,00 |
| 01.04.2024 | 83,50 | 83,76 | 82,67 | 83,33 | 0,14% | 1.424.694,00 |
| 28.03.2024 | 82,83 | 83,94 | 81,92 | 83,21 | 0,73% | 2.325.219,00 |
| 27.03.2024 | 82,20 | 82,90 | 81,83 | 82,61 | 0,98% | 2.419.815,00 |
| 26.03.2024 | 82,95 | 83,56 | 81,80 | 81,81 | -1,45% | 2.426.180,00 |
| 25.03.2024 | 84,09 | 84,58 | 82,75 | 83,01 | -0,78% | 2.381.080,00 |
| 22.03.2024 | 85,80 | 86,32 | 83,34 | 83,66 | -2,32% | 2.298.100,00 |
| 21.03.2024 | 86,39 | 86,85 | 85,19 | 85,65 | -0,57% | 2.268.290,00 |
| 20.03.2024 | 86,10 | 87,04 | 85,33 | 86,14 | -0,17% | 2.394.985,00 |
| 19.03.2024 | 85,94 | 86,43 | 85,03 | 86,29 | 0,36% | 2.641.125,00 |
| 18.03.2024 | 84,12 | 86,42 | 83,29 | 85,98 | 3,07% | 3.168.862,00 |
| 15.03.2024 | 83,53 | 85,10 | 83,18 | 83,42 | -0,54% | 16.521.304,00 |
| 14.03.2024 | 84,37 | 84,93 | 83,28 | 83,87 | -0,96% | 2.645.015,00 |
| 13.03.2024 | 85,73 | 86,33 | 84,63 | 84,68 | -0,85% | 2.425.273,00 |
| 12.03.2024 | 85,36 | 85,71 | 84,42 | 85,41 | 0,40% | 2.413.707,00 |
| 11.03.2024 | 84,08 | 85,16 | 83,44 | 85,07 | 0,87% | 2.020.594,00 |
| 08.03.2024 | 84,02 | 85,62 | 83,27 | 84,34 | 0,55% | 3.217.618,00 |
| 07.03.2024 | 82,19 | 84,40 | 81,77 | 83,88 | 2,82% | 2.534.935,00 |
| 06.03.2024 | 81,91 | 83,30 | 80,94 | 81,58 | 2,59% | 3.841.600,00 |
| 05.03.2024 | 79,72 | 81,24 | 79,34 | 79,52 | -0,43% | 2.837.713,00 |
| 04.03.2024 | 82,43 | 83,22 | 79,81 | 79,86 | -3,20% | 3.878.833,00 |
| 01.03.2024 | 81,00 | 82,84 | 80,75 | 82,50 | 2,21% | 2.829.499,00 |
| 29.02.2024 | 79,48 | 81,27 | 79,02 | 80,72 | 1,03% | 3.604.539,00 |
| 28.02.2024 | 79,19 | 80,76 | 79,19 | 79,90 | 0,15% | 2.758.011,00 |
| 27.02.2024 | 80,44 | 80,85 | 79,71 | 79,78 | -0,82% | 1.982.669,00 |
| 26.02.2024 | 79,97 | 81,07 | 79,71 | 80,44 | 0,04% | 1.784.390,00 |
| 23.02.2024 | 79,30 | 81,31 | 79,08 | 80,41 | 0,89% | 2.659.572,00 |
| 22.02.2024 | 77,85 | 80,21 | 77,61 | 79,70 | 2,48% | 2.163.627,00 |
| 21.02.2024 | 77,00 | 78,63 | 76,12 | 77,77 | 0,75% | 2.311.801,00 |
| 20.02.2024 | 77,24 | 78,05 | 76,80 | 77,19 | -0,66% | 2.792.822,00 |
| 16.02.2024 | 77,58 | 78,22 | 76,56 | 77,70 | 1,17% | 2.498.791,00 |
| 15.02.2024 | 77,86 | 80,32 | 76,70 | 76,80 | -1,01% | 4.278.392,00 |
| 14.02.2024 | 77,20 | 77,89 | 76,17 | 77,58 | 0,73% | 2.209.471,00 |
| 13.02.2024 | 78,46 | 78,86 | 76,52 | 77,02 | -2,33% | 2.212.461,00 |
| 12.02.2024 | 78,12 | 79,27 | 77,91 | 78,86 | 1,00% | 1.783.079,00 |
| 09.02.2024 | 76,83 | 78,51 | 76,67 | 78,08 | 2,05% | 1.802.591,00 |
| 08.02.2024 | 76,03 | 76,60 | 75,51 | 76,51 | 0,20% | 1.059.056,00 |
| 07.02.2024 | 76,21 | 76,54 | 75,46 | 76,36 | 0,29% | 1.272.777,00 |
| 06.02.2024 | 75,93 | 77,31 | 75,58 | 76,14 | 0,05% | 1.831.586,00 |