22,340€
-1,54%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,64 | 22,76 | 22,13 | 22,29 | -1,76% | - |
| 07.08.2025 | 22,88 | 23,23 | 22,48 | 22,69 | -0,90% | - |
| 06.08.2025 | 22,61 | 23,17 | 22,31 | 22,90 | 1,37% | 50,00 |
| 05.08.2025 | 21,55 | 22,75 | 21,41 | 22,59 | 4,92% | 100,00 |
| 04.08.2025 | 21,62 | 21,83 | 21,06 | 21,53 | -0,71% | - |
| 01.08.2025 | 23,46 | 23,46 | 21,46 | 21,68 | -7,49% | - |
| 31.07.2025 | 23,18 | 24,35 | 21,43 | 23,44 | -5,18% | 90,00 |
| 30.07.2025 | 25,22 | 25,42 | 24,34 | 24,72 | -2,22% | - |
| 29.07.2025 | 24,82 | 25,36 | 24,62 | 25,28 | 1,96% | - |
| 28.07.2025 | 23,77 | 24,89 | 23,68 | 24,79 | 4,89% | - |
| 25.07.2025 | 23,25 | 23,95 | 23,16 | 23,64 | 1,72% | - |
| 24.07.2025 | 23,87 | 23,96 | 22,75 | 23,24 | -2,64% | 50,00 |
| 23.07.2025 | 23,73 | 24,09 | 23,51 | 23,87 | 0,63% | - |
| 22.07.2025 | 24,30 | 24,59 | 23,69 | 23,72 | -2,37% | - |
| 21.07.2025 | 24,60 | 24,69 | 24,22 | 24,29 | -1,22% | - |
| 18.07.2025 | 24,93 | 25,56 | 24,54 | 24,59 | -1,56% | - |
| 17.07.2025 | 24,86 | 25,34 | 24,82 | 24,98 | 0,48% | - |
| 16.07.2025 | 26,54 | 26,66 | 24,82 | 24,86 | -6,44% | - |
| 15.07.2025 | 26,56 | 26,88 | 25,99 | 26,57 | 0,00% | - |
| 14.07.2025 | 27,28 | 27,72 | 26,31 | 26,57 | -3,50% | - |
| 11.07.2025 | 27,83 | 27,83 | 27,15 | 27,54 | -1,06% | 1.000,00 |
| 10.07.2025 | 26,35 | 27,94 | 26,10 | 27,83 | 5,36% | 1,00 |
| 09.07.2025 | 26,07 | 26,47 | 25,81 | 26,42 | 1,44% | 1,00 |
| 08.07.2025 | 25,81 | 26,29 | 25,67 | 26,04 | 1,03% | 1,00 |
| 07.07.2025 | 25,19 | 25,85 | 25,04 | 25,78 | 2,32% | 25,00 |
| 04.07.2025 | 25,40 | 25,40 | 25,16 | 25,19 | -0,85% | - |
| 03.07.2025 | 25,07 | 25,55 | 24,13 | 25,41 | 1,30% | 1,00 |
| 02.07.2025 | 23,69 | 25,15 | 23,62 | 25,08 | 6,16% | - |
| 01.07.2025 | 22,78 | 23,96 | 22,58 | 23,63 | 3,66% | - |
| 30.06.2025 | 23,18 | 23,43 | 22,79 | 22,79 | -1,92% | - |
| 27.06.2025 | 22,52 | 23,25 | 22,08 | 23,24 | 3,11% | - |
| 26.06.2025 | 23,04 | 23,11 | 22,54 | 22,54 | -2,26% | - |
| 25.06.2025 | 23,15 | 23,51 | 22,92 | 23,06 | -0,28% | - |
| 24.06.2025 | 23,33 | 23,38 | 22,65 | 23,12 | -0,45% | - |
| 23.06.2025 | 23,88 | 24,38 | 23,17 | 23,23 | -2,76% | - |
| 20.06.2025 | 23,68 | 24,09 | 23,38 | 23,89 | 0,97% | - |
| 19.06.2025 | 23,87 | 23,92 | 23,66 | 23,66 | -0,88% | - |
| 18.06.2025 | 24,64 | 24,78 | 23,60 | 23,87 | -3,22% | - |
| 17.06.2025 | 23,94 | 24,88 | 23,74 | 24,66 | 2,77% | - |
| 16.06.2025 | 23,35 | 24,21 | 22,85 | 24,00 | 2,83% | - |
| 13.06.2025 | 22,17 | 23,38 | 21,94 | 23,34 | 5,23% | - |
| 12.06.2025 | 22,47 | 22,47 | 21,68 | 22,18 | -1,33% | - |
| 11.06.2025 | 21,79 | 22,51 | 21,53 | 22,48 | 3,83% | - |
| 10.06.2025 | 20,86 | 21,85 | 20,78 | 21,65 | 3,86% | - |
| 09.06.2025 | 20,60 | 21,21 | 20,49 | 20,84 | 0,97% | - |
| 06.06.2025 | 20,37 | 20,89 | 20,29 | 20,64 | 1,72% | - |
| 05.06.2025 | 20,51 | 20,61 | 20,04 | 20,29 | -0,88% | - |
| 04.06.2025 | 20,88 | 21,10 | 20,07 | 20,47 | -2,06% | - |
| 03.06.2025 | 20,33 | 21,27 | 20,23 | 20,90 | 2,85% | - |
| 02.06.2025 | 20,65 | 20,80 | 19,85 | 20,32 | -1,41% | - |
| 30.05.2025 | 20,69 | 21,31 | 20,50 | 20,61 | -0,29% | - |
| 29.05.2025 | 20,49 | 20,80 | 20,17 | 20,67 | 1,47% | - |
| 28.05.2025 | 21,08 | 21,29 | 20,33 | 20,37 | -3,62% | - |
| 27.05.2025 | 20,84 | 21,29 | 20,68 | 21,14 | 1,22% | - |
| 26.05.2025 | 20,68 | 20,90 | 20,60 | 20,88 | 0,87% | - |
| 23.05.2025 | 21,20 | 21,20 | 20,15 | 20,70 | -2,27% | - |
| 22.05.2025 | 19,67 | 21,34 | 19,51 | 21,18 | 7,84% | - |
| 21.05.2025 | 20,50 | 20,50 | 19,63 | 19,64 | -4,47% | - |
| 20.05.2025 | 21,33 | 21,37 | 20,50 | 20,56 | -3,66% | - |
| 19.05.2025 | 21,21 | 21,48 | 20,83 | 21,34 | -0,84% | - |
| 16.05.2025 | 21,73 | 21,95 | 21,39 | 21,52 | -0,97% | - |
| 15.05.2025 | 20,99 | 21,74 | 20,56 | 21,73 | 3,50% | - |
| 14.05.2025 | 20,57 | 21,11 | 20,11 | 21,00 | 2,26% | - |
| 13.05.2025 | 19,89 | 20,73 | 19,68 | 20,53 | 3,20% | - |
| 12.05.2025 | 19,07 | 20,44 | 17,75 | 19,89 | 4,92% | - |
| 09.05.2025 | 18,75 | 19,13 | 18,52 | 18,96 | 1,00% | - |
| 08.05.2025 | 18,26 | 19,03 | 18,26 | 18,77 | 3,00% | - |
| 07.05.2025 | 18,31 | 18,54 | 17,86 | 18,23 | -0,71% | - |
| 06.05.2025 | 17,82 | 18,57 | 17,69 | 18,36 | 2,83% | 260,00 |
| 05.05.2025 | 17,71 | 18,44 | 17,58 | 17,85 | -0,17% | - |
| 02.05.2025 | 16,65 | 17,89 | 16,65 | 17,88 | 7,31% | - |
| 30.04.2025 | 17,11 | 17,20 | 16,48 | 16,66 | -2,81% | 150,00 |
| 29.04.2025 | 16,47 | 17,43 | 15,73 | 17,15 | 4,48% | - |
| 28.04.2025 | 16,10 | 16,54 | 16,08 | 16,41 | 0,89% | - |
| 25.04.2025 | 16,07 | 16,30 | 15,80 | 16,27 | 1,26% | - |
| 24.04.2025 | 15,80 | 16,29 | 15,58 | 16,06 | 1,53% | - |
| 23.04.2025 | 16,17 | 16,63 | 15,43 | 15,82 | -2,32% | 260,00 |
| 22.04.2025 | 16,17 | 16,52 | 15,79 | 16,20 | 0,34% | - |
| 17.04.2025 | 15,81 | 16,44 | 15,60 | 16,14 | 2,79% | - |
| 16.04.2025 | 15,56 | 16,35 | 15,44 | 15,70 | 0,11% | - |
| 15.04.2025 | 15,80 | 16,05 | 15,61 | 15,69 | -1,06% | - |
| 14.04.2025 | 15,64 | 16,00 | 15,45 | 15,85 | 1,47% | - |
| 11.04.2025 | 14,99 | 15,77 | 14,69 | 15,62 | 4,59% | - |
| 10.04.2025 | 15,98 | 16,07 | 14,65 | 14,94 | -6,70% | - |
| 09.04.2025 | 14,92 | 16,45 | 14,06 | 16,01 | 8,40% | - |
| 08.04.2025 | 14,98 | 16,21 | 14,67 | 14,77 | -1,40% | - |
| 07.04.2025 | 14,65 | 15,32 | 13,82 | 14,98 | 2,66% | - |
| 04.04.2025 | 16,17 | 16,19 | 14,58 | 14,59 | -10,41% | - |
| 03.04.2025 | 18,00 | 18,00 | 15,95 | 16,29 | -9,63% | - |
| 02.04.2025 | 17,79 | 18,04 | 17,56 | 18,02 | 1,08% | - |
| 01.04.2025 | 17,94 | 18,00 | 17,20 | 17,83 | -0,89% | - |
| 31.03.2025 | 18,29 | 18,45 | 17,94 | 17,99 | -1,71% | - |
| 28.03.2025 | 18,65 | 18,85 | 18,21 | 18,30 | -1,85% | - |
| 27.03.2025 | 18,79 | 18,87 | 18,24 | 18,65 | -0,98% | - |
| 26.03.2025 | 18,57 | 19,39 | 18,48 | 18,83 | 1,58% | - |
| 25.03.2025 | 18,79 | 19,05 | 18,44 | 18,54 | -1,32% | - |
| 24.03.2025 | 19,61 | 19,79 | 18,57 | 18,79 | -4,15% | - |
| 21.03.2025 | 20,15 | 20,20 | 19,51 | 19,60 | -2,63% | - |
| 20.03.2025 | 20,04 | 20,30 | 19,68 | 20,13 | 0,45% | - |
| 19.03.2025 | 19,45 | 20,17 | 19,32 | 20,04 | 3,14% | - |