33,220$
-1,19%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,47 | 34,08 | 33,05 | 33,22 | -1,19% | 707.303,00 |
| 28.05.2026 | 32,92 | 33,91 | 32,53 | 33,62 | 5,00% | 579.836,00 |
| 27.05.2026 | 31,11 | 32,20 | 30,59 | 32,02 | 1,11% | 509.647,00 |
| 26.05.2026 | 31,90 | 32,79 | 31,18 | 31,67 | -2,40% | 492.893,00 |
| 22.05.2026 | 31,75 | 32,67 | 31,41 | 32,45 | 1,92% | 601.293,00 |
| 21.05.2026 | 33,98 | 34,00 | 31,75 | 31,84 | -4,90% | 744.835,00 |
| 20.05.2026 | 34,22 | 34,55 | 32,74 | 33,48 | -2,50% | 877.992,00 |
| 19.05.2026 | 34,69 | 34,69 | 33,22 | 34,34 | -0,58% | 714.801,00 |
| 18.05.2026 | 33,55 | 35,15 | 32,34 | 34,54 | 1,92% | 954.531,00 |
| 15.05.2026 | 33,51 | 34,50 | 33,49 | 33,89 | 2,36% | 1.246.336,00 |
| 14.05.2026 | 34,00 | 34,23 | 32,92 | 33,11 | -2,16% | 700.504,00 |
| 13.05.2026 | 34,27 | 34,48 | 33,20 | 33,84 | -1,60% | 785.349,00 |
| 12.05.2026 | 35,23 | 35,23 | 34,28 | 34,39 | -1,40% | 715.427,00 |
| 11.05.2026 | 33,83 | 34,94 | 33,45 | 34,88 | 3,96% | 874.094,00 |
| 08.05.2026 | 32,20 | 33,86 | 31,78 | 33,55 | 2,98% | 753.572,00 |
| 07.05.2026 | 31,96 | 32,65 | 31,16 | 32,58 | -0,64% | 908.042,00 |
| 06.05.2026 | 33,13 | 33,77 | 32,30 | 32,79 | -6,95% | 1.111.545,00 |
| 05.05.2026 | 33,78 | 35,33 | 33,55 | 35,24 | 3,04% | 1.026.753,00 |
| 04.05.2026 | 33,65 | 34,64 | 32,80 | 34,20 | 2,76% | 784.934,00 |
| 01.05.2026 | 32,64 | 33,48 | 32,01 | 33,28 | 0,42% | 947.774,00 |
| 30.04.2026 | 33,80 | 34,26 | 32,23 | 33,14 | -2,90% | 1.754.423,00 |
| 29.04.2026 | 33,32 | 34,99 | 33,07 | 34,13 | 4,53% | 1.379.163,00 |
| 28.04.2026 | 32,75 | 33,01 | 31,85 | 32,65 | 0,80% | 725.685,00 |
| 27.04.2026 | 31,81 | 33,57 | 31,52 | 32,39 | 2,76% | 945.968,00 |
| 24.04.2026 | 31,24 | 31,84 | 30,75 | 31,52 | 0,96% | 479.090,00 |
| 23.04.2026 | 31,46 | 31,66 | 30,75 | 31,22 | -0,26% | 616.351,00 |
| 22.04.2026 | 31,52 | 31,90 | 31,10 | 31,30 | 0,26% | 655.145,00 |
| 21.04.2026 | 30,39 | 31,50 | 29,93 | 31,22 | 3,45% | 979.526,00 |
| 20.04.2026 | 29,57 | 30,42 | 29,57 | 30,18 | 2,51% | 777.734,00 |
| 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 | 3,04% | 1.707.157,00 |
| 23.02.2026 | 20,66 | 21,20 | 20,48 | 21,07 | 1,69% | 2.027.666,00 |
| 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 |