34,300$
-2,83%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,48 | 35,99 | 34,22 | 34,30 | -2,83% | 912.416,00 |
| 14.10.2025 | 34,75 | 36,03 | 34,54 | 35,30 | -0,06% | 1.011.092,00 |
| 13.10.2025 | 34,80 | 35,42 | 34,40 | 35,32 | 4,10% | 843.150,00 |
| 10.10.2025 | 35,47 | 35,78 | 33,87 | 33,93 | -5,51% | 1.035.182,00 |
| 09.10.2025 | 37,11 | 37,11 | 35,74 | 35,91 | -2,31% | 986.963,00 |
| 08.10.2025 | 35,97 | 36,95 | 35,87 | 36,76 | 0,88% | 1.194.321,00 |
| 07.10.2025 | 36,56 | 36,72 | 35,70 | 36,44 | -0,82% | 1.681.401,00 |
| 06.10.2025 | 36,95 | 37,48 | 36,55 | 36,74 | -1,24% | 1.448.390,00 |
| 02.10.2025 | 36,41 | 37,33 | 36,08 | 37,20 | 1,72% | 1.542.125,00 |
| 01.10.2025 | 35,94 | 37,66 | 35,50 | 36,57 | 0,25% | 1.688.254,00 |
| 30.09.2025 | 36,48 | 37,17 | 36,15 | 36,48 | -0,92% | 1.832.817,00 |
| 29.09.2025 | 36,74 | 37,50 | 36,05 | 36,82 | 1,40% | 1.781.718,00 |
| 26.09.2025 | 36,03 | 36,37 | 35,60 | 36,31 | 0,86% | 1.394.904,00 |
| 25.09.2025 | 35,31 | 36,30 | 34,80 | 36,00 | 3,30% | 2.190.730,00 |
| 24.09.2025 | 35,54 | 35,74 | 34,84 | 34,85 | -1,30% | 1.920.836,00 |
| 23.09.2025 | 35,45 | 36,51 | 34,94 | 35,31 | -0,17% | 2.510.865,00 |
| 22.09.2025 | 34,37 | 35,65 | 34,10 | 35,37 | 3,24% | 2.668.317,00 |
| 19.09.2025 | 33,75 | 34,32 | 33,23 | 34,26 | 1,15% | 3.562.935,00 |
| 18.09.2025 | 33,05 | 34,04 | 32,56 | 33,87 | 2,33% | 2.537.661,00 |
| 17.09.2025 | 32,99 | 33,69 | 32,61 | 33,10 | -0,24% | 2.097.830,00 |
| 16.09.2025 | 30,88 | 33,36 | 30,70 | 33,18 | 8,89% | 2.837.590,00 |
| 15.09.2025 | 30,55 | 31,19 | 29,81 | 30,47 | -2,21% | 2.351.222,00 |
| 12.09.2025 | 31,99 | 32,14 | 31,12 | 31,16 | -2,07% | 2.404.969,00 |
| 11.09.2025 | 31,85 | 32,45 | 31,09 | 31,82 | -0,31% | 2.638.582,00 |
| 10.09.2025 | 33,13 | 33,23 | 31,53 | 31,92 | -3,65% | 2.630.968,00 |
| 09.09.2025 | 30,97 | 33,24 | 30,97 | 33,13 | 7,46% | 3.497.795,00 |
| 08.09.2025 | 31,50 | 31,50 | 30,09 | 30,83 | -1,91% | 2.474.686,00 |
| 05.09.2025 | 30,26 | 31,59 | 30,25 | 31,43 | 1,49% | 2.093.851,00 |
| 04.09.2025 | 30,62 | 31,35 | 30,62 | 30,97 | 0,26% | 1.629.826,00 |
| 03.09.2025 | 31,54 | 32,21 | 30,82 | 30,89 | -2,83% | 1.391.270,00 |
| 02.09.2025 | 30,68 | 31,88 | 30,38 | 31,79 | 4,26% | 2.582.573,00 |
| 29.08.2025 | 29,72 | 30,59 | 29,51 | 30,49 | 2,80% | 2.523.817,00 |
| 28.08.2025 | 29,63 | 30,13 | 29,24 | 29,66 | 0,27% | 2.242.997,00 |
| 27.08.2025 | 28,23 | 29,91 | 28,09 | 29,58 | 4,67% | 2.235.869,00 |
| 26.08.2025 | 28,03 | 28,35 | 27,79 | 28,26 | -0,56% | 2.316.340,00 |
| 25.08.2025 | 27,30 | 28,48 | 27,29 | 28,42 | 4,18% | 1.864.437,00 |
| 22.08.2025 | 26,71 | 29,10 | 25,89 | 27,28 | 1,64% | 3.763.548,00 |
| 21.08.2025 | 28,88 | 29,15 | 26,79 | 26,84 | -7,10% | 2.922.344,00 |
| 20.08.2025 | 27,10 | 29,07 | 26,90 | 28,89 | 6,96% | 2.317.952,00 |
| 19.08.2025 | 26,96 | 27,24 | 26,53 | 27,01 | -0,04% | 1.341.708,00 |
| 18.08.2025 | 27,00 | 27,24 | 26,41 | 27,02 | -0,15% | 1.547.557,00 |
| 15.08.2025 | 27,02 | 27,39 | 26,58 | 27,06 | 0,22% | 1.285.002,00 |
| 14.08.2025 | 26,70 | 27,14 | 26,49 | 27,00 | 0,33% | 1.726.142,00 |
| 13.08.2025 | 26,01 | 27,01 | 25,84 | 26,91 | 3,34% | 1.637.705,00 |
| 12.08.2025 | 26,01 | 26,75 | 25,91 | 26,04 | 0,70% | 1.795.255,00 |
| 11.08.2025 | 26,09 | 26,09 | 25,32 | 25,86 | -0,61% | 1.503.564,00 |
| 08.08.2025 | 26,48 | 26,50 | 25,74 | 26,02 | -1,48% | 1.829.458,00 |
| 07.08.2025 | 27,00 | 27,17 | 26,17 | 26,41 | -1,12% | 1.466.153,00 |
| 06.08.2025 | 26,24 | 26,95 | 26,02 | 26,71 | 2,06% | 2.173.965,00 |
| 05.08.2025 | 25,13 | 26,33 | 24,74 | 26,17 | 4,97% | 2.032.838,00 |
| 04.08.2025 | 24,96 | 25,19 | 24,33 | 24,93 | -0,52% | 1.555.019,00 |
| 01.08.2025 | 26,21 | 26,38 | 24,81 | 25,06 | -6,42% | 1.740.937,00 |
| 31.07.2025 | 25,45 | 27,38 | 24,36 | 26,78 | -5,27% | 2.896.127,00 |
| 30.07.2025 | 28,84 | 29,05 | 27,86 | 28,27 | -2,92% | 1.300.936,00 |
| 29.07.2025 | 28,86 | 29,29 | 28,42 | 29,12 | 1,39% | 910.690,00 |
| 28.07.2025 | 28,11 | 28,84 | 28,01 | 28,72 | 3,27% | 1.089.923,00 |
| 25.07.2025 | 27,51 | 28,10 | 27,17 | 27,81 | 1,83% | 837.022,00 |
| 24.07.2025 | 27,94 | 27,94 | 26,81 | 27,31 | -3,09% | 899.175,00 |
| 23.07.2025 | 27,91 | 28,32 | 27,55 | 28,18 | 1,18% | 783.694,00 |
| 22.07.2025 | 28,23 | 28,77 | 27,83 | 27,85 | -1,94% | 786.087,00 |
| 21.07.2025 | 28,66 | 28,84 | 28,33 | 28,40 | -0,70% | 757.470,00 |
| 18.07.2025 | 29,33 | 29,80 | 28,54 | 28,60 | -1,14% | 726.072,00 |
| 17.07.2025 | 28,84 | 29,38 | 28,77 | 28,93 | -0,03% | 1.018.809,00 |
| 16.07.2025 | 30,68 | 30,93 | 28,89 | 28,94 | -6,01% | 1.336.393,00 |
| 15.07.2025 | 30,49 | 31,21 | 30,25 | 30,79 | -0,61% | 1.051.466,00 |
| 14.07.2025 | 31,60 | 31,97 | 30,74 | 30,98 | -3,88% | 869.219,00 |
| 11.07.2025 | 32,23 | 32,49 | 31,87 | 32,23 | -0,80% | 630.304,00 |
| 10.07.2025 | 30,65 | 32,67 | 30,49 | 32,49 | 5,21% | 1.393.558,00 |
| 09.07.2025 | 30,30 | 31,02 | 30,27 | 30,88 | 1,05% | 851.170,00 |
| 08.07.2025 | 30,24 | 30,73 | 30,16 | 30,56 | 1,16% | 858.663,00 |
| 07.07.2025 | 29,43 | 30,27 | 29,32 | 30,21 | 1,17% | 852.984,00 |
| 03.07.2025 | 29,35 | 30,06 | 29,35 | 29,86 | 1,05% | 458.339,00 |
| 02.07.2025 | 28,10 | 29,67 | 27,91 | 29,55 | 6,03% | 1.122.668,00 |
| 01.07.2025 | 26,96 | 28,24 | 26,69 | 27,87 | 3,80% | 1.435.752,00 |
| 30.06.2025 | 27,19 | 27,50 | 26,78 | 26,85 | -1,25% | 1.014.581,00 |
| 27.06.2025 | 26,32 | 27,22 | 25,85 | 27,19 | 3,19% | 2.470.482,00 |
| 26.06.2025 | 27,00 | 27,12 | 26,32 | 26,35 | -1,90% | 1.261.487,00 |
| 25.06.2025 | 26,77 | 27,33 | 26,57 | 26,86 | -0,04% | 699.669,00 |
| 24.06.2025 | 26,34 | 26,99 | 26,30 | 26,87 | -0,11% | 1.034.439,00 |
| 23.06.2025 | 27,66 | 27,95 | 26,80 | 26,90 | -2,22% | 961.643,00 |
| 20.06.2025 | 27,38 | 27,76 | 26,95 | 27,51 | 0,36% | 1.299.906,00 |
| 18.06.2025 | 28,16 | 28,48 | 27,15 | 27,41 | -3,08% | 1.279.876,00 |
| 17.06.2025 | 27,75 | 28,60 | 27,40 | 28,28 | 2,20% | 1.260.704,00 |
| 16.06.2025 | 26,82 | 28,03 | 26,73 | 27,67 | 2,67% | 1.163.470,00 |
| 13.06.2025 | 25,92 | 27,00 | 25,54 | 26,95 | 4,95% | 952.216,00 |
| 12.06.2025 | 25,39 | 25,97 | 25,00 | 25,68 | -0,50% | 695.006,00 |
| 11.06.2025 | 24,98 | 25,86 | 24,80 | 25,81 | 4,41% | 996.913,00 |
| 10.06.2025 | 24,13 | 24,96 | 24,13 | 24,72 | 3,78% | 1.052.544,00 |
| 09.06.2025 | 23,73 | 24,19 | 23,40 | 23,82 | 1,49% | 614.461,00 |
| 06.06.2025 | 23,63 | 23,80 | 23,17 | 23,47 | 1,08% | 581.815,00 |
| 05.06.2025 | 23,50 | 23,57 | 23,00 | 23,22 | -0,81% | 941.314,00 |
| 04.06.2025 | 23,53 | 24,01 | 22,93 | 23,41 | -1,43% | 880.567,00 |
| 03.06.2025 | 23,12 | 24,20 | 23,06 | 23,75 | 2,11% | 688.344,00 |
| 02.06.2025 | 23,69 | 23,82 | 22,63 | 23,26 | -0,56% | 720.488,00 |
| 30.05.2025 | 23,28 | 24,17 | 23,18 | 23,39 | -0,47% | 991.787,00 |
| 29.05.2025 | 23,08 | 23,54 | 22,93 | 23,50 | 2,00% | 712.444,00 |
| 28.05.2025 | 23,82 | 23,83 | 22,95 | 23,04 | -3,44% | 1.077.452,00 |
| 27.05.2025 | 23,70 | 24,13 | 23,56 | 23,86 | 1,53% | 1.206.843,00 |
| 23.05.2025 | 23,49 | 23,58 | 22,86 | 23,50 | -1,63% | 1.034.034,00 |
| 22.05.2025 | 22,06 | 24,08 | 22,00 | 23,89 | 7,32% | 1.257.317,00 |