Aktienkurse zur CVR Energy Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
09.03.2026	23,09	24,20	21,76	21,84	-5,64%	50,00
06.03.2026	23,33	24,12	22,75	23,14	-0,69%	40,00
05.03.2026	22,73	23,95	22,62	23,30	3,99%	2.192,00
04.03.2026	21,56	22,64	21,22	22,41	5,31%	376,00
03.03.2026	21,27	21,81	20,98	21,28	0,50%	292,00
02.03.2026	20,50	21,64	20,50	21,17	4,36%	42,00
27.02.2026	20,26	20,48	19,41	20,29	1,29%	-
26.02.2026	19,57	20,32	19,32	20,03	3,78%	-
25.02.2026	18,44	19,70	18,40	19,30	5,32%	-
24.02.2026	17,91	18,34	17,80	18,32	4,83%	-
23.02.2026	17,58	17,98	17,40	17,48	0,11%	2,00
20.02.2026	18,37	18,38	17,25	17,46	-4,75%	500,00
19.02.2026	18,36	18,88	16,88	18,33	-3,25%	-
18.02.2026	19,02	19,32	18,61	18,94	-0,34%	-
17.02.2026	19,55	19,97	18,86	19,01	-2,85%	5,00
16.02.2026	19,55	19,64	19,54	19,57	-0,18%	-
13.02.2026	19,20	19,63	19,09	19,60	1,95%	-
12.02.2026	20,65	20,66	19,04	19,23	-6,83%	250,00
11.02.2026	20,71	21,00	20,31	20,64	1,00%	-
10.02.2026	20,71	20,86	20,25	20,43	-1,66%	-
09.02.2026	20,77	20,80	20,27	20,78	-0,69%	-
06.02.2026	20,04	21,08	19,87	20,92	4,74%	376,00
05.02.2026	19,72	20,34	19,72	19,97	-0,88%	20,00
04.02.2026	19,72	20,45	19,72	20,15	2,99%	-
03.02.2026	19,07	19,58	18,56	19,57	2,82%	-
02.02.2026	19,19	19,24	18,48	19,03	-0,39%	2,00
30.01.2026	18,62	19,37	18,60	19,10	2,44%	-
29.01.2026	18,53	19,13	18,33	18,65	1,66%	-
28.01.2026	18,65	18,80	18,28	18,34	-1,36%	-
27.01.2026	18,88	19,02	18,28	18,60	-0,40%	1,00
26.01.2026	20,75	21,06	18,59	18,67	-10,86%	-
23.01.2026	21,13	22,00	20,82	20,95	0,00%	-
22.01.2026	21,54	21,71	20,79	20,95	-0,14%	-
21.01.2026	19,49	21,34	19,41	20,98	8,48%	-
20.01.2026	19,85	20,12	19,32	19,34	-2,59%	-
19.01.2026	19,88	19,92	19,83	19,85	-1,29%	-
16.01.2026	20,93	20,99	20,05	20,11	-3,36%	-
15.01.2026	20,59	20,96	19,85	20,81	1,31%	-
14.01.2026	19,57	21,23	19,47	20,54	4,90%	100,00
13.01.2026	19,17	19,59	18,74	19,58	3,13%	-
12.01.2026	19,74	19,74	18,96	18,99	-3,27%	41,00
09.01.2026	20,29	20,43	19,44	19,63	-3,98%	-
08.01.2026	19,85	20,44	19,61	20,44	4,19%	-
07.01.2026	21,23	21,55	19,45	19,62	-8,14%	-
06.01.2026	22,26	22,29	21,31	21,36	-3,20%	2,00
05.01.2026	22,06	22,87	21,82	22,06	2,94%	-
02.01.2026	21,78	21,83	21,16	21,43	-2,90%	-
30.12.2025	22,10	22,10	22,07	22,07	-0,32%	-
29.12.2025	22,24	22,33	22,01	22,14	-0,02%	-
23.12.2025	22,64	22,64	22,11	22,15	-2,64%	-
22.12.2025	23,53	23,87	22,73	22,75	-2,67%	-
19.12.2025	24,32	24,45	23,35	23,37	-3,69%	1,00
18.12.2025	25,30	25,30	24,21	24,27	-3,96%	-
17.12.2025	25,41	25,59	24,64	25,27	0,26%	-
16.12.2025	26,35	26,35	24,97	25,20	-4,20%	-
15.12.2025	26,56	26,81	26,18	26,31	-0,27%	-
12.12.2025	26,60	26,69	26,03	26,38	-0,19%	-
11.12.2025	27,11	27,11	26,16	26,43	-3,15%	-
10.12.2025	27,94	27,96	26,72	27,29	-1,98%	-
09.12.2025	28,03	28,41	27,56	27,84	0,00%	-
08.12.2025	28,81	29,04	27,73	27,84	-3,69%	-
05.12.2025	29,25	29,54	28,90	28,90	-0,76%	-
04.12.2025	29,46	29,49	28,86	29,12	-1,69%	-
03.12.2025	29,75	29,89	28,91	29,62	-0,08%	-
02.12.2025	30,23	30,30	28,84	29,65	-2,32%	-
01.12.2025	29,75	30,51	29,40	30,35	2,00%	-
28.11.2025	29,74	30,02	29,53	29,76	0,25%	11,00
27.11.2025	29,68	29,73	29,66	29,68	0,08%	-
26.11.2025	29,55	30,08	29,51	29,66	-0,54%	-
25.11.2025	29,93	29,93	28,70	29,82	-0,43%	-
24.11.2025	29,93	30,04	29,17	29,95	-0,38%	11,00
21.11.2025	29,79	30,24	29,50	30,06	0,50%	-
20.11.2025	31,01	31,57	29,83	29,91	-4,24%	-
19.11.2025	31,77	31,94	30,39	31,24	-0,83%	30,00
18.11.2025	31,31	31,63	30,88	31,50	0,85%	-
17.11.2025	31,93	32,37	30,99	31,23	-1,79%	-
14.11.2025	31,30	32,44	31,02	31,80	2,15%	-
13.11.2025	31,70	31,91	31,06	31,13	-3,68%	-
12.11.2025	32,01	32,38	31,57	32,32	1,06%	-
11.11.2025	31,93	32,27	31,46	31,98	-0,20%	-
10.11.2025	31,52	32,33	31,09	32,05	2,25%	-
07.11.2025	31,72	31,94	30,66	31,34	-1,26%	-
06.11.2025	31,82	32,88	31,32	31,74	1,13%	-
05.11.2025	31,76	31,97	30,89	31,39	-0,90%	-
04.11.2025	31,97	32,00	30,01	31,67	-0,52%	-
03.11.2025	30,46	31,86	30,39	31,84	3,55%	-
31.10.2025	32,06	32,16	30,13	30,75	-4,31%	-
30.10.2025	34,80	36,05	32,09	32,13	-8,75%	-
29.10.2025	33,28	35,54	32,60	35,21	7,31%	-
28.10.2025	34,36	34,61	32,66	32,81	-4,86%	-
27.10.2025	34,05	34,58	33,77	34,49	0,95%	42,00
24.10.2025	33,70	34,62	33,45	34,16	1,71%	-
23.10.2025	31,25	34,03	31,21	33,59	7,37%	-
22.10.2025	29,96	31,51	29,61	31,28	4,41%	-
21.10.2025	29,97	30,34	29,50	29,96	-0,08%	-
20.10.2025	29,42	30,10	29,40	29,99	2,23%	-
17.10.2025	28,50	29,50	28,08	29,33	2,59%	41,00
16.10.2025	29,53	29,87	28,50	28,59	-5,03%	-
15.10.2025	30,49	31,09	29,72	30,11	-1,73%	-
14.10.2025	30,42	31,18	30,03	30,64	-0,02%	-