29,440$
-10,41%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 30,53 | 30,75 | 28,79 | 29,44 | -10,41% | 1.720.433,00 |
| 16.04.2026 | 32,00 | 33,22 | 31,95 | 32,86 | 3,86% | 940.002,00 |
| 15.04.2026 | 30,03 | 32,06 | 30,03 | 31,64 | 5,01% | 1.173.698,00 |
| 14.04.2026 | 31,30 | 31,44 | 30,08 | 30,13 | -3,80% | 753.071,00 |
| 13.04.2026 | 31,31 | 32,18 | 30,69 | 31,32 | 2,19% | 828.620,00 |
| 10.04.2026 | 29,66 | 31,12 | 29,66 | 30,65 | 0,39% | 806.948,00 |
| 09.04.2026 | 32,80 | 33,29 | 30,18 | 30,53 | -6,58% | 1.276.854,00 |
| 08.04.2026 | 30,25 | 32,84 | 30,00 | 32,68 | -1,06% | 1.541.924,00 |
| 07.04.2026 | 32,47 | 33,52 | 32,47 | 33,03 | 1,51% | 812.410,00 |
| 06.04.2026 | 30,91 | 32,58 | 30,84 | 32,54 | 2,81% | 873.298,00 |
| 02.04.2026 | 32,94 | 33,02 | 31,42 | 31,65 | 0,16% | 1.426.230,00 |
| 01.04.2026 | 32,58 | 33,43 | 30,58 | 31,60 | -6,09% | 1.836.838,00 |
| 31.03.2026 | 35,06 | 35,72 | 32,93 | 33,65 | -3,69% | 1.331.340,00 |
| 30.03.2026 | 35,17 | 35,57 | 34,22 | 34,94 | 0,32% | 1.214.827,00 |
| 27.03.2026 | 34,59 | 35,19 | 33,79 | 34,83 | 1,40% | 1.107.191,00 |
| 26.03.2026 | 33,25 | 34,93 | 32,88 | 34,35 | 5,08% | 1.301.678,00 |
| 25.03.2026 | 32,56 | 33,91 | 32,53 | 32,69 | -1,12% | 2.036.109,00 |
| 24.03.2026 | 33,12 | 35,13 | 32,93 | 33,06 | 1,88% | 1.965.478,00 |
| 23.03.2026 | 32,11 | 33,34 | 31,31 | 32,45 | -4,05% | 1.595.697,00 |
| 20.03.2026 | 32,43 | 33,97 | 31,96 | 33,82 | 5,26% | 2.754.834,00 |
| 19.03.2026 | 33,53 | 34,50 | 31,68 | 32,13 | -2,37% | 3.055.434,00 |
| 18.03.2026 | 30,41 | 32,93 | 30,02 | 32,91 | 10,36% | 2.516.654,00 |
| 17.03.2026 | 29,18 | 30,86 | 28,91 | 29,82 | 5,67% | 1.768.576,00 |
| 16.03.2026 | 28,01 | 28,63 | 27,72 | 28,22 | -1,23% | 900.304,00 |
| 13.03.2026 | 28,42 | 28,83 | 27,91 | 28,57 | -0,66% | 789.195,00 |
| 12.03.2026 | 28,83 | 30,01 | 28,68 | 28,76 | 1,37% | 1.537.740,00 |
| 11.03.2026 | 26,14 | 28,42 | 26,14 | 28,37 | 10,30% | 1.695.023,00 |
| 10.03.2026 | 25,42 | 26,43 | 24,91 | 25,72 | 1,94% | 1.017.166,00 |
| 09.03.2026 | 26,34 | 27,33 | 25,13 | 25,23 | -5,96% | 1.408.538,00 |
| 06.03.2026 | 27,37 | 27,60 | 26,40 | 26,83 | -0,92% | 1.132.749,00 |
| 05.03.2026 | 26,89 | 27,81 | 26,59 | 27,08 | 2,38% | 1.696.544,00 |
| 04.03.2026 | 25,03 | 26,45 | 24,66 | 26,45 | 5,72% | 1.160.182,00 |
| 03.03.2026 | 25,05 | 25,28 | 24,31 | 25,02 | 0,36% | 1.233.501,00 |
| 02.03.2026 | 25,34 | 25,37 | 24,47 | 24,93 | 3,19% | 1.219.301,00 |
| 27.02.2026 | 23,81 | 24,20 | 22,93 | 24,16 | 2,24% | 1.959.097,00 |
| 26.02.2026 | 23,17 | 23,98 | 22,81 | 23,63 | 2,25% | 1.454.212,00 |
| 25.02.2026 | 22,80 | 23,29 | 22,19 | 23,11 | 6,45% | 1.720.386,00 |
| 24.02.2026 | 21,02 | 21,73 | 20,96 | 21,71 | 4,78% | 1.707.157,00 |
| 20.02.2026 | 21,34 | 21,44 | 20,33 | 20,72 | -4,03% | 2.743.107,00 |
| 19.02.2026 | 20,64 | 21,79 | 19,62 | 21,59 | -3,44% | 2.088.697,00 |
| 18.02.2026 | 22,81 | 22,83 | 22,00 | 22,36 | -0,71% | 1.077.747,00 |
| 17.02.2026 | 23,60 | 23,63 | 22,24 | 22,52 | -2,81% | 1.225.139,00 |
| 13.02.2026 | 22,65 | 23,31 | 22,65 | 23,17 | 1,58% | 731.588,00 |
| 12.02.2026 | 24,27 | 24,41 | 22,60 | 22,81 | -6,63% | 958.070,00 |
| 11.02.2026 | 24,66 | 24,97 | 24,11 | 24,43 | 0,95% | 777.557,00 |
| 10.02.2026 | 24,75 | 24,75 | 24,10 | 24,20 | -2,18% | 860.876,00 |
| 09.02.2026 | 24,49 | 24,83 | 24,17 | 24,74 | 0,81% | 1.030.439,00 |
| 06.02.2026 | 23,64 | 24,90 | 23,58 | 24,54 | 3,98% | 997.248,00 |
| 05.02.2026 | 23,79 | 24,03 | 23,27 | 23,60 | -1,17% | 859.884,00 |
| 04.02.2026 | 23,57 | 24,15 | 23,49 | 23,88 | 2,31% | 904.472,00 |
| 03.02.2026 | 22,52 | 23,36 | 21,84 | 23,34 | 3,78% | 1.182.661,00 |
| 02.02.2026 | 22,00 | 22,68 | 21,55 | 22,49 | -1,10% | 1.152.645,00 |
| 30.01.2026 | 22,45 | 23,03 | 22,17 | 22,74 | 2,06% | 1.080.453,00 |
| 29.01.2026 | 22,58 | 22,95 | 22,17 | 22,28 | 1,32% | 1.181.247,00 |
| 28.01.2026 | 22,40 | 22,40 | 21,83 | 21,99 | -0,36% | 1.041.619,00 |
| 27.01.2026 | 22,18 | 22,51 | 21,80 | 22,07 | -0,63% | 1.266.544,00 |
| 26.01.2026 | 24,00 | 24,00 | 22,08 | 22,21 | -10,55% | 1.908.469,00 |
| 22.01.2026 | 25,02 | 25,28 | 24,30 | 24,83 | -0,80% | 1.342.832,00 |
| 21.01.2026 | 23,46 | 25,21 | 23,24 | 25,03 | 9,54% | 2.043.661,00 |
| 20.01.2026 | 23,32 | 23,54 | 22,56 | 22,85 | -1,93% | 1.040.402,00 |
| 16.01.2026 | 24,01 | 24,24 | 23,23 | 23,30 | -4,12% | 1.214.373,00 |
| 15.01.2026 | 23,52 | 24,32 | 23,00 | 24,30 | 1,42% | 1.221.380,00 |
| 14.01.2026 | 23,00 | 24,71 | 22,79 | 23,96 | 5,18% | 1.940.907,00 |
| 13.01.2026 | 22,21 | 22,81 | 21,83 | 22,78 | 3,08% | 1.263.348,00 |
| 12.01.2026 | 22,90 | 23,00 | 22,07 | 22,10 | -3,79% | 1.135.277,00 |
| 09.01.2026 | 23,73 | 23,74 | 22,61 | 22,97 | -2,88% | 1.213.709,00 |
| 08.01.2026 | 23,00 | 23,95 | 22,89 | 23,65 | 3,14% | 1.893.788,00 |
| 07.01.2026 | 24,58 | 24,92 | 22,66 | 22,93 | -6,94% | 2.941.350,00 |
| 06.01.2026 | 25,89 | 26,06 | 24,63 | 24,64 | -4,46% | 1.605.970,00 |
| 05.01.2026 | 26,21 | 26,80 | 25,57 | 25,79 | 2,38% | 1.525.912,00 |
| 02.01.2026 | 25,19 | 25,56 | 24,86 | 25,19 | -0,98% | 1.179.866,00 |
| 31.12.2025 | 25,32 | 25,48 | 24,86 | 25,44 | 0,51% | 1.576.938,00 |
| 30.12.2025 | 25,76 | 25,95 | 25,29 | 25,31 | -2,69% | 1.216.231,00 |
| 29.12.2025 | 26,29 | 26,29 | 25,89 | 26,01 | -0,04% | 701.550,00 |
| 26.12.2025 | 26,31 | 26,65 | 25,87 | 26,02 | -1,25% | 892.908,00 |
| 24.12.2025 | 26,13 | 26,44 | 25,78 | 26,35 | 0,23% | 749.751,00 |
| 23.12.2025 | 26,66 | 26,72 | 26,06 | 26,29 | -1,20% | 1.303.048,00 |
| 22.12.2025 | 27,83 | 28,15 | 26,57 | 26,61 | -3,45% | 1.351.819,00 |
| 19.12.2025 | 28,30 | 28,68 | 27,35 | 27,56 | -2,58% | 2.211.953,00 |
| 18.12.2025 | 29,30 | 29,33 | 28,10 | 28,29 | -3,94% | 1.288.056,00 |
| 17.12.2025 | 30,01 | 30,01 | 28,91 | 29,45 | -1,34% | 824.974,00 |
| 16.12.2025 | 30,71 | 30,84 | 29,35 | 29,85 | -3,62% | 1.337.078,00 |
| 15.12.2025 | 31,12 | 31,37 | 30,73 | 30,97 | -0,74% | 851.979,00 |
| 12.12.2025 | 30,98 | 31,45 | 30,50 | 31,20 | -0,06% | 995.256,00 |
| 11.12.2025 | 31,52 | 31,52 | 30,71 | 31,22 | -1,48% | 1.148.692,00 |
| 10.12.2025 | 32,18 | 32,30 | 31,12 | 31,69 | -2,43% | 1.558.921,00 |
| 09.12.2025 | 32,91 | 32,91 | 32,02 | 32,48 | -0,43% | 997.787,00 |
| 08.12.2025 | 33,25 | 33,40 | 32,26 | 32,62 | -2,74% | 870.362,00 |
| 05.12.2025 | 33,97 | 34,43 | 33,49 | 33,54 | -1,53% | 653.852,00 |
| 04.12.2025 | 34,30 | 34,60 | 33,68 | 34,06 | -0,73% | 656.269,00 |
| 03.12.2025 | 34,51 | 34,89 | 33,72 | 34,31 | -0,90% | 818.407,00 |
| 02.12.2025 | 34,51 | 34,76 | 33,50 | 34,62 | -1,31% | 715.934,00 |
| 01.12.2025 | 34,58 | 35,45 | 34,58 | 35,08 | 1,59% | 563.549,00 |
| 28.11.2025 | 34,35 | 34,82 | 34,16 | 34,53 | 0,35% | 306.199,00 |
| 26.11.2025 | 34,28 | 34,83 | 34,08 | 34,41 | 0,64% | 690.958,00 |
| 25.11.2025 | 33,89 | 34,62 | 33,25 | 34,19 | -0,81% | 661.424,00 |
| 24.11.2025 | 33,98 | 34,57 | 33,52 | 34,47 | 0,38% | 848.449,00 |
| 20.11.2025 | 35,58 | 36,48 | 34,23 | 34,34 | -3,86% | 545.024,00 |
| 19.11.2025 | 35,39 | 36,25 | 35,10 | 35,72 | -3,01% | 695.119,00 |
| 18.11.2025 | 36,24 | 36,87 | 35,72 | 36,83 | 1,49% | 774.029,00 |