17,270€
-0,43%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 23,35 | 23,42 | 21,65 | 22,59 | -3,46% | - |