79,590$
1,84%
Echtzeit-Aktienkurs CF Industries Holdings Inc.
Bid:
Ask:
Aktienkurse zur CF Industries Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 78,51 | 79,64 | 77,23 | 79,59 | 1,84% | 1.737.622,00 |
| 31.03.2025 | 76,65 | 78,68 | 76,20 | 78,15 | 0,98% | 1.845.451,00 |
| 28.03.2025 | 77,95 | 78,05 | 76,87 | 77,39 | -0,76% | 1.253.827,00 |
| 27.03.2025 | 76,00 | 78,08 | 76,00 | 77,98 | 1,75% | 1.461.975,00 |
| 26.03.2025 | 75,05 | 76,88 | 74,94 | 76,64 | 2,15% | 2.302.871,00 |
| 25.03.2025 | 76,60 | 77,10 | 73,70 | 75,03 | -2,34% | 2.987.941,00 |
| 24.03.2025 | 76,99 | 77,27 | 75,59 | 76,83 | 0,07% | 1.853.922,00 |
| 21.03.2025 | 76,81 | 77,13 | 76,01 | 76,78 | -0,18% | 7.512.333,00 |
| 20.03.2025 | 77,35 | 77,82 | 75,87 | 76,92 | -0,58% | 2.144.712,00 |
| 19.03.2025 | 76,67 | 78,20 | 76,36 | 77,37 | 1,27% | 2.329.634,00 |
| 18.03.2025 | 77,95 | 78,47 | 75,60 | 76,40 | -1,71% | 2.389.250,00 |
| 17.03.2025 | 76,59 | 78,13 | 76,51 | 77,73 | 1,44% | 1.998.123,00 |
| 14.03.2025 | 77,75 | 77,80 | 75,98 | 76,63 | -0,25% | 2.558.105,00 |
| 13.03.2025 | 76,84 | 78,35 | 75,55 | 76,82 | -1,15% | 2.555.924,00 |
| 12.03.2025 | 77,35 | 79,07 | 76,62 | 77,71 | 1,15% | 2.642.695,00 |
| 11.03.2025 | 77,50 | 78,64 | 76,33 | 76,83 | -0,35% | 3.467.735,00 |
| 10.03.2025 | 77,38 | 78,42 | 76,60 | 77,10 | -0,04% | 2.423.488,00 |
| 07.03.2025 | 76,91 | 78,72 | 75,25 | 77,13 | 0,68% | 3.411.681,00 |
| 06.03.2025 | 76,59 | 78,15 | 76,34 | 76,61 | 0,39% | 2.961.576,00 |
| 05.03.2025 | 75,39 | 77,16 | 74,53 | 76,31 | 1,37% | 3.301.203,00 |
| 04.03.2025 | 77,50 | 77,75 | 75,05 | 75,28 | -3,45% | 4.616.446,00 |
| 03.03.2025 | 81,41 | 82,28 | 77,50 | 77,97 | -3,76% | 3.372.030,00 |
| 28.02.2025 | 79,51 | 81,63 | 78,21 | 81,02 | 1,81% | 4.154.256,00 |
| 27.02.2025 | 78,67 | 79,96 | 78,02 | 79,58 | 2,31% | 2.252.481,00 |
| 26.02.2025 | 78,12 | 78,66 | 77,48 | 77,78 | -0,80% | 2.381.998,00 |
| 25.02.2025 | 77,63 | 79,20 | 77,63 | 78,41 | 1,16% | 3.363.492,00 |
| 24.02.2025 | 79,00 | 79,00 | 77,21 | 77,51 | -0,50% | 3.191.770,00 |
| 21.02.2025 | 80,43 | 80,97 | 77,85 | 77,90 | -2,94% | 4.039.747,00 |
| 20.02.2025 | 82,81 | 85,31 | 79,60 | 80,26 | -4,24% | 4.673.821,00 |
| 19.02.2025 | 81,82 | 84,31 | 81,79 | 83,81 | 0,71% | 2.628.653,00 |
| 18.02.2025 | 82,38 | 83,65 | 81,98 | 83,22 | 0,90% | 2.255.280,00 |
| 14.02.2025 | 81,79 | 83,69 | 81,48 | 82,48 | 1,25% | 2.192.078,00 |
| 13.02.2025 | 80,87 | 81,64 | 80,20 | 81,46 | 0,34% | 3.250.065,00 |
| 12.02.2025 | 84,46 | 84,63 | 78,86 | 81,18 | -4,58% | 5.854.801,00 |
| 11.02.2025 | 87,21 | 87,33 | 84,74 | 85,08 | -2,21% | 2.339.594,00 |
| 10.02.2025 | 85,04 | 87,40 | 84,80 | 87,00 | 3,51% | 2.900.603,00 |
| 07.02.2025 | 84,03 | 84,87 | 83,46 | 84,05 | -0,08% | 2.552.947,00 |
| 06.02.2025 | 89,90 | 90,10 | 82,90 | 84,12 | -6,20% | 5.917.629,00 |
| 05.02.2025 | 93,31 | 93,40 | 89,47 | 89,68 | -4,69% | 3.060.439,00 |
| 04.02.2025 | 92,81 | 94,64 | 92,59 | 94,09 | 1,75% | 1.395.466,00 |
| 03.02.2025 | 91,60 | 92,61 | 89,37 | 92,47 | 0,28% | 1.611.755,00 |
| 31.01.2025 | 92,62 | 92,70 | 91,46 | 92,21 | 0,01% | 1.594.147,00 |
| 30.01.2025 | 92,25 | 93,11 | 91,50 | 92,20 | -0,35% | 1.464.588,00 |
| 29.01.2025 | 90,61 | 92,61 | 89,88 | 92,52 | 2,52% | 2.119.417,00 |
| 28.01.2025 | 89,29 | 90,70 | 89,13 | 90,25 | 1,67% | 1.827.053,00 |
| 27.01.2025 | 90,13 | 90,13 | 88,17 | 88,77 | 0,76% | 1.941.618,00 |
| 24.01.2025 | 91,02 | 92,39 | 87,71 | 88,10 | -7,50% | 4.224.179,00 |
| 23.01.2025 | 93,87 | 95,60 | 93,54 | 95,24 | 1,85% | 1.393.904,00 |
| 22.01.2025 | 93,95 | 95,32 | 93,42 | 93,51 | -0,16% | 1.917.364,00 |
| 21.01.2025 | 95,50 | 96,03 | 92,19 | 93,66 | -3,45% | 2.626.930,00 |
| 17.01.2025 | 97,49 | 97,96 | 96,36 | 97,01 | -0,25% | 1.755.955,00 |
| 16.01.2025 | 96,61 | 98,25 | 96,54 | 97,25 | 0,91% | 1.759.716,00 |
| 15.01.2025 | 95,58 | 96,78 | 94,67 | 96,37 | 1,45% | 1.719.185,00 |
| 14.01.2025 | 95,20 | 95,51 | 93,96 | 94,99 | -0,53% | 2.792.184,00 |
| 13.01.2025 | 90,53 | 95,72 | 90,38 | 95,50 | 7,59% | 3.066.650,00 |
| 10.01.2025 | 86,92 | 89,16 | 86,01 | 88,76 | 2,01% | 1.804.871,00 |
| 08.01.2025 | 88,22 | 88,52 | 86,52 | 87,01 | -1,96% | 1.767.603,00 |
| 07.01.2025 | 88,65 | 90,20 | 87,91 | 88,75 | -1,13% | 1.949.462,00 |
| 06.01.2025 | 89,42 | 90,57 | 89,24 | 89,76 | 1,41% | 1.799.692,00 |
| 03.01.2025 | 86,54 | 88,63 | 86,31 | 88,51 | 3,12% | 1.760.760,00 |
| 02.01.2025 | 86,03 | 86,92 | 85,44 | 85,83 | 0,60% | 1.378.776,00 |
| 31.12.2024 | 84,26 | 85,38 | 84,26 | 85,32 | 1,54% | 1.186.794,00 |
| 30.12.2024 | 84,50 | 84,73 | 83,66 | 84,03 | -0,85% | 1.102.212,00 |
| 27.12.2024 | 84,62 | 85,68 | 84,53 | 84,75 | -0,40% | 851.872,00 |
| 26.12.2024 | 85,16 | 85,67 | 84,81 | 85,09 | -0,36% | 705.095,00 |
| 24.12.2024 | 84,84 | 85,69 | 84,43 | 85,40 | 0,65% | 538.754,00 |
| 23.12.2024 | 84,88 | 85,38 | 84,35 | 84,85 | -0,15% | 1.450.544,00 |
| 20.12.2024 | 83,70 | 85,69 | 83,69 | 84,98 | 1,38% | 6.096.862,00 |
| 19.12.2024 | 85,26 | 86,23 | 83,69 | 83,82 | -0,72% | 1.765.001,00 |
| 18.12.2024 | 86,16 | 86,79 | 84,36 | 84,43 | -2,60% | 1.518.969,00 |
| 17.12.2024 | 86,01 | 86,82 | 85,50 | 86,68 | 0,00% | 1.445.508,00 |
| 16.12.2024 | 88,43 | 88,67 | 86,48 | 86,68 | -3,15% | 1.794.246,00 |
| 13.12.2024 | 89,86 | 89,96 | 88,67 | 89,50 | -0,70% | 1.346.820,00 |
| 12.12.2024 | 90,58 | 90,99 | 89,65 | 90,13 | 0,35% | 1.288.519,00 |
| 11.12.2024 | 89,22 | 90,00 | 88,82 | 89,82 | 1,10% | 1.339.387,00 |
| 10.12.2024 | 88,00 | 90,01 | 87,40 | 88,84 | 0,70% | 1.793.097,00 |
| 09.12.2024 | 88,91 | 90,04 | 88,03 | 88,22 | -0,25% | 1.241.298,00 |
| 06.12.2024 | 89,02 | 89,68 | 88,17 | 88,44 | -1,04% | 1.197.014,00 |
| 05.12.2024 | 90,66 | 91,35 | 88,70 | 89,37 | -2,33% | 1.856.881,00 |
| 04.12.2024 | 94,44 | 94,46 | 91,05 | 91,50 | -2,80% | 1.872.775,00 |
| 03.12.2024 | 91,50 | 94,27 | 91,24 | 94,14 | 3,50% | 2.707.414,00 |
| 02.12.2024 | 89,68 | 91,55 | 89,25 | 90,96 | 1,45% | 1.424.626,00 |
| 29.11.2024 | 88,77 | 90,03 | 88,68 | 89,66 | 1,13% | 914.296,00 |
| 27.11.2024 | 88,29 | 89,41 | 88,26 | 88,66 | 0,59% | 980.580,00 |
| 26.11.2024 | 87,37 | 88,44 | 86,96 | 88,14 | 0,86% | 1.704.540,00 |
| 25.11.2024 | 90,33 | 90,77 | 87,13 | 87,39 | -2,67% | 2.928.477,00 |
| 22.11.2024 | 90,00 | 90,86 | 89,63 | 89,79 | -0,13% | 1.374.128,00 |
| 20.11.2024 | 87,54 | 90,38 | 87,48 | 89,91 | 2,71% | 1.962.928,00 |
| 19.11.2024 | 86,41 | 88,04 | 86,16 | 87,54 | 0,18% | 1.778.896,00 |
| 18.11.2024 | 87,57 | 87,73 | 86,03 | 87,38 | 0,36% | 1.735.151,00 |
| 15.11.2024 | 85,82 | 89,45 | 85,67 | 87,07 | 1,55% | 2.317.811,00 |
| 14.11.2024 | 85,78 | 86,66 | 85,22 | 85,74 | 0,62% | 1.302.788,00 |
| 13.11.2024 | 83,76 | 85,82 | 83,76 | 85,21 | 1,18% | 1.385.047,00 |
| 12.11.2024 | 84,72 | 85,22 | 83,73 | 84,22 | -1,01% | 2.286.657,00 |
| 11.11.2024 | 83,45 | 85,09 | 83,45 | 85,08 | 1,64% | 1.766.201,00 |
| 08.11.2024 | 83,68 | 84,98 | 83,05 | 83,71 | -1,10% | 2.139.908,00 |
| 07.11.2024 | 83,20 | 84,91 | 82,72 | 84,64 | 1,88% | 2.201.233,00 |
| 06.11.2024 | 86,15 | 86,54 | 82,47 | 83,08 | -4,02% | 3.272.453,00 |
| 05.11.2024 | 85,97 | 87,77 | 85,57 | 86,56 | 0,17% | 1.408.762,00 |
| 04.11.2024 | 85,12 | 86,77 | 84,17 | 86,41 | 2,80% | 2.169.789,00 |