17,903€
0,13%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 17,71 | 18,01 | 17,58 | 18,00 | 0,67% | - |
| 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% | - |
| 18.03.2025 | 19,04 | 19,50 | 18,81 | 19,43 | 2,59% | - |
| 17.03.2025 | 17,67 | 19,02 | 17,59 | 18,94 | 7,05% | - |
| 14.03.2025 | 16,87 | 17,76 | 16,70 | 17,69 | 5,06% | - |
| 13.03.2025 | 16,64 | 17,16 | 16,48 | 16,84 | 2,03% | - |
| 12.03.2025 | 16,48 | 16,90 | 16,04 | 16,51 | 0,15% | - |
| 11.03.2025 | 16,81 | 17,09 | 16,36 | 16,48 | -1,73% | - |
| 10.03.2025 | 16,67 | 17,19 | 16,57 | 16,77 | 0,63% | - |
| 07.03.2025 | 17,01 | 17,40 | 16,66 | 16,67 | -2,17% | - |
| 06.03.2025 | 16,79 | 17,62 | 16,60 | 17,04 | 1,22% | - |
| 05.03.2025 | 16,92 | 17,40 | 16,28 | 16,83 | -0,96% | - |
| 04.03.2025 | 16,89 | 17,41 | 16,42 | 16,99 | 0,71% | - |
| 03.03.2025 | 17,91 | 17,91 | 16,63 | 16,87 | -4,82% | 100,00 |
| 28.02.2025 | 18,32 | 18,40 | 17,47 | 17,73 | -3,34% | - |
| 27.02.2025 | 18,96 | 19,33 | 18,25 | 18,34 | -3,33% | - |
| 26.02.2025 | 19,53 | 19,67 | 18,37 | 18,97 | -2,93% | - |
| 25.02.2025 | 20,13 | 20,16 | 19,24 | 19,55 | -2,91% | - |
| 24.02.2025 | 19,47 | 20,35 | 19,38 | 20,13 | 3,55% | - |
| 21.02.2025 | 19,23 | 19,71 | 19,12 | 19,44 | 1,05% | - |
| 20.02.2025 | 19,06 | 19,39 | 18,14 | 19,24 | 0,90% | - |
| 19.02.2025 | 18,39 | 21,22 | 18,18 | 19,07 | 7,86% | - |
| 18.02.2025 | 17,71 | 18,13 | 17,47 | 17,68 | -0,17% | - |
| 17.02.2025 | 17,69 | 17,76 | 17,69 | 17,71 | -0,06% | - |
| 14.02.2025 | 17,43 | 17,82 | 17,33 | 17,72 | 1,69% | - |
| 13.02.2025 | 17,92 | 18,07 | 16,94 | 17,42 | -2,76% | - |
| 12.02.2025 | 18,83 | 18,87 | 17,82 | 17,92 | -4,81% | - |
| 11.02.2025 | 18,70 | 19,00 | 18,55 | 18,82 | 0,70% | - |
| 10.02.2025 | 17,76 | 18,85 | 17,74 | 18,69 | 5,16% | - |
| 07.02.2025 | 17,71 | 18,05 | 17,54 | 17,77 | 0,44% | - |
| 06.02.2025 | 18,23 | 18,45 | 17,61 | 17,70 | -2,96% | - |
| 05.02.2025 | 18,94 | 18,96 | 18,21 | 18,24 | -3,65% | - |
| 04.02.2025 | 18,38 | 19,05 | 18,16 | 18,93 | 2,97% | - |
| 03.02.2025 | 18,29 | 18,65 | 17,89 | 18,38 | 0,73% | 2.000,00 |
| 31.01.2025 | 18,36 | 18,66 | 17,87 | 18,25 | -0,04% | - |
| 30.01.2025 | 18,88 | 19,19 | 18,03 | 18,26 | -3,30% | - |
| 29.01.2025 | 18,64 | 19,00 | 18,48 | 18,88 | 1,27% | - |
| 28.01.2025 | 19,27 | 19,49 | 18,48 | 18,64 | -3,06% | - |
| 27.01.2025 | 19,74 | 19,98 | 19,20 | 19,23 | -2,46% | - |
| 24.01.2025 | 20,43 | 20,63 | 19,71 | 19,71 | -3,18% | - |
| 23.01.2025 | 19,61 | 20,40 | 19,59 | 20,36 | 4,05% | - |
| 22.01.2025 | 20,47 | 20,53 | 19,50 | 19,57 | -4,76% | - |
| 21.01.2025 | 20,42 | 20,59 | 19,75 | 20,55 | 0,61% | - |
| 20.01.2025 | 20,52 | 20,52 | 20,20 | 20,42 | -0,39% | - |
| 17.01.2025 | 20,98 | 21,13 | 20,20 | 20,50 | -2,31% | - |
| 16.01.2025 | 20,65 | 21,04 | 20,43 | 20,99 | 1,65% | - |
| 15.01.2025 | 19,87 | 20,74 | 19,85 | 20,65 | 3,84% | - |
| 14.01.2025 | 19,91 | 20,25 | 19,54 | 19,88 | -0,35% | - |
| 13.01.2025 | 18,50 | 20,05 | 18,50 | 19,95 | 7,91% | - |
| 10.01.2025 | 18,03 | 18,61 | 18,00 | 18,49 | 2,55% | 500,00 |
| 09.01.2025 | 18,01 | 18,07 | 18,00 | 18,03 | 0,11% | - |
| 08.01.2025 | 17,49 | 18,16 | 17,49 | 18,01 | 2,17% | - |
| 07.01.2025 | 17,39 | 17,67 | 17,32 | 17,63 | 1,09% | - |
| 06.01.2025 | 18,20 | 18,20 | 17,40 | 17,44 | -4,12% | 25,00 |
| 03.01.2025 | 18,40 | 18,40 | 17,82 | 18,19 | -0,75% | - |
| 02.01.2025 | 17,77 | 18,49 | 17,77 | 18,33 | 4,98% | - |
| 30.12.2024 | 17,69 | 17,77 | 17,44 | 17,46 | 0,75% | 42,00 |
| 27.12.2024 | 17,62 | 17,79 | 17,30 | 17,33 | -0,70% | - |
| 23.12.2024 | 17,27 | 17,54 | 16,82 | 17,45 | 1,14% | - |
| 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% | - |