CVR Energy Inc.
[WKN: A0MUHT | ISIN: US12662P1084]
Aktienkurse
17,330€ 0,46%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid: Ask:

Aktienkurse zur CVR Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 17,27 17,37 17,26 17,34 0,49% -
20.12.2024 17,34 17,64 17,07 17,25 -0,55% -
19.12.2024 17,25 17,58 17,03 17,35 0,51% -
18.12.2024 17,63 17,67 17,15 17,26 -1,78% -
17.12.2024 17,59 17,83 17,13 17,57 0,17% -
16.12.2024 18,00 18,02 17,24 17,54 -2,66% 62,00
13.12.2024 18,24 18,27 17,48 18,02 -1,21% -
12.12.2024 18,94 18,99 17,91 18,24 -3,54% 70,00
11.12.2024 18,48 19,13 18,33 18,91 2,11% -
10.12.2024 18,44 18,86 17,97 18,52 0,60% -
09.12.2024 17,76 19,12 17,75 18,41 3,72% -
06.12.2024 17,31 18,04 17,25 17,75 2,42% -
05.12.2024 17,54 17,71 17,29 17,33 -1,08% -
04.12.2024 18,08 18,22 17,18 17,52 -3,04% -
03.12.2024 18,74 18,85 17,96 18,07 -3,73% -
02.12.2024 18,13 18,83 18,13 18,77 2,57% -
29.11.2024 18,31 18,51 18,08 18,30 -0,05% -
28.11.2024 18,24 18,34 18,24 18,31 0,27% -
27.11.2024 18,27 18,65 17,98 18,26 -0,03% -
26.11.2024 18,37 18,43 17,95 18,27 -0,90% -
25.11.2024 17,97 18,91 17,72 18,43 2,39% -
22.11.2024 17,89 18,38 17,87 18,00 0,56% -
21.11.2024 17,73 18,29 17,53 17,90 0,90% -
20.11.2024 17,73 18,02 17,61 17,74 0,11% -
19.11.2024 18,00 18,21 17,53 17,72 -1,88% -
18.11.2024 17,86 18,21 17,64 18,06 1,12% -
15.11.2024 17,81 18,25 17,62 17,86 0,11% -
14.11.2024 17,79 17,97 17,38 17,84 0,22% -
13.11.2024 17,47 18,03 17,24 17,80 1,89% 55,00
12.11.2024 17,74 17,83 17,20 17,47 -1,48% -
11.11.2024 17,22 17,99 17,04 17,73 2,98% -
08.11.2024 15,32 17,57 15,28 17,22 12,40% 578,00
07.11.2024 16,19 16,25 15,18 15,32 -5,36% -
06.11.2024 15,35 16,74 15,02 16,19 7,74% -
05.11.2024 15,23 15,26 14,75 15,03 -1,36% -
04.11.2024 14,75 15,38 14,62 15,23 3,20% 170,00
01.11.2024 14,72 14,88 14,37 14,76 -0,02% 100,00
31.10.2024 15,66 15,75 14,60 14,76 -5,75% 20,00
30.10.2024 16,70 16,86 15,40 15,66 -6,38% 72,00
29.10.2024 17,23 18,30 16,20 16,73 -2,86% 40,00
28.10.2024 22,00 22,42 16,06 17,22 -21,61% -
25.10.2024 22,11 22,46 21,87 21,97 -0,59% -
24.10.2024 22,06 22,35 21,68 22,10 0,16% -
23.10.2024 22,53 22,83 21,88 22,07 -2,19% -
22.10.2024 22,44 22,77 22,22 22,56 0,56% -
21.10.2024 22,56 22,85 22,27 22,44 -0,60% -
18.10.2024 22,78 22,95 22,35 22,57 -0,90% -
17.10.2024 21,99 22,81 21,96 22,78 3,57% -
16.10.2024 21,29 22,17 21,28 21,99 3,14% 461,00
15.10.2024 22,57 22,57 21,30 21,32 -5,71% -
14.10.2024 22,73 22,80 22,22 22,61 -0,53% -
11.10.2024 22,52 22,83 22,34 22,73 0,98% -
10.10.2024 22,20 22,75 21,96 22,51 1,35% -
09.10.2024 21,67 22,32 21,52 22,21 2,26% -
08.10.2024 22,87 22,98 21,62 21,72 -5,07% -
07.10.2024 22,47 22,99 22,38 22,88 1,89% -
04.10.2024 22,60 23,09 22,37 22,46 -1,08% -
03.10.2024 21,55 22,75 21,20 22,70 5,48% -
02.10.2024 21,23 21,77 21,02 21,52 1,32% -
01.10.2024 20,68 21,26 20,54 21,24 2,76% -
30.09.2024 20,74 20,98 20,41 20,67 -0,39% -
27.09.2024 20,53 20,97 20,43 20,75 1,07% -
26.09.2024 20,26 21,51 19,86 20,53 1,48% -
25.09.2024 20,46 20,76 20,19 20,23 -1,22% -
24.09.2024 21,06 21,43 20,47 20,48 -2,71% -
23.09.2024 21,34 21,36 20,76 21,05 0,10% -
20.09.2024 22,04 22,13 20,84 21,03 -4,41% -
19.09.2024 21,52 22,33 21,41 22,00 2,18% -
18.09.2024 21,40 22,20 21,30 21,53 0,37% -
17.09.2024 20,64 21,63 20,64 21,45 3,92% -
16.09.2024 19,98 20,66 19,75 20,64 3,15% -
13.09.2024 19,24 20,04 19,23 20,01 4,11% -
12.09.2024 19,33 19,51 19,06 19,22 -0,34% -
11.09.2024 19,85 19,92 19,25 19,29 -2,50% -
10.09.2024 20,28 20,39 19,64 19,78 -2,61% -
09.09.2024 20,82 21,09 20,27 20,31 -2,38% -
06.09.2024 20,52 21,01 20,28 20,81 1,39% -
05.09.2024 22,06 22,66 20,39 20,52 -6,85% -
04.09.2024 22,72 23,00 21,87 22,03 -2,87% 50,00
03.09.2024 23,04 23,09 22,08 22,68 -1,56% 86,00
02.09.2024 22,98 23,04 22,93 23,04 -0,09% -
30.08.2024 22,28 23,21 22,07 23,06 3,59% -
29.08.2024 22,00 22,42 21,79 22,26 1,23% -
28.08.2024 21,78 22,25 21,67 21,99 0,83% -
27.08.2024 22,28 22,32 21,73 21,81 -2,07% 540,00
26.08.2024 22,17 22,73 22,17 22,27 0,50% -
23.08.2024 21,78 22,19 21,75 22,16 1,93% -
22.08.2024 22,15 22,24 21,71 21,74 -1,45% -
21.08.2024 21,88 22,39 21,88 22,06 0,82% -
20.08.2024 23,28 23,38 21,86 21,88 -5,91% -
19.08.2024 23,45 23,60 23,11 23,26 -0,79% -
16.08.2024 23,41 23,65 23,12 23,44 0,26% -
15.08.2024 23,22 23,96 23,10 23,38 0,47% -
14.08.2024 23,13 23,49 23,02 23,27 0,61% -
13.08.2024 23,69 23,81 23,04 23,13 -2,32% -
12.08.2024 23,89 24,04 23,22 23,68 -0,88% -
09.08.2024 23,75 24,11 23,43 23,89 0,57% -
08.08.2024 23,13 24,14 23,01 23,76 2,57% -
07.08.2024 22,65 23,52 22,65 23,16 2,12% -
06.08.2024 22,66 23,32 22,57 22,68 0,40% -