29,930€
-2,30%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,49 | 31,09 | 29,72 | 30,01 | -2,04% | - |
| 14.10.2025 | 30,42 | 31,18 | 30,03 | 30,64 | -0,02% | - |
| 13.10.2025 | 29,33 | 30,77 | 29,33 | 30,64 | 4,47% | - |
| 10.10.2025 | 31,06 | 31,12 | 29,26 | 29,33 | -5,43% | - |
| 09.10.2025 | 31,61 | 31,98 | 31,02 | 31,02 | -1,65% | - |
| 08.10.2025 | 31,37 | 31,82 | 30,95 | 31,54 | 0,54% | - |
| 07.10.2025 | 31,37 | 31,58 | 30,58 | 31,37 | -0,32% | - |
| 06.10.2025 | 31,46 | 31,98 | 31,28 | 31,47 | 0,06% | - |
| 03.10.2025 | 31,75 | 32,63 | 31,42 | 31,45 | -0,99% | - |
| 02.10.2025 | 31,18 | 31,77 | 30,64 | 31,76 | 1,50% | - |
| 01.10.2025 | 31,09 | 32,09 | 30,48 | 31,29 | 0,05% | - |
| 30.09.2025 | 31,40 | 31,72 | 30,77 | 31,28 | 0,63% | - |
| 29.09.2025 | 31,04 | 31,91 | 30,72 | 31,08 | 1,24% | - |
| 26.09.2025 | 30,86 | 31,03 | 30,41 | 30,70 | -0,71% | - |
| 25.09.2025 | 29,69 | 31,15 | 29,57 | 30,92 | 3,46% | - |
| 24.09.2025 | 29,89 | 30,47 | 29,85 | 29,89 | 0,40% | - |
| 23.09.2025 | 29,92 | 30,94 | 29,60 | 29,77 | -0,87% | - |
| 22.09.2025 | 29,17 | 30,21 | 28,96 | 30,03 | 3,53% | 41,00 |
| 19.09.2025 | 29,00 | 29,06 | 28,45 | 29,00 | 1,05% | - |
| 18.09.2025 | 27,77 | 28,86 | 27,66 | 28,70 | 2,19% | - |
| 17.09.2025 | 28,11 | 28,41 | 27,60 | 28,09 | 0,45% | - |
| 16.09.2025 | 25,89 | 28,09 | 25,76 | 27,96 | 7,44% | - |
| 15.09.2025 | 26,56 | 26,64 | 25,35 | 26,03 | -2,33% | - |
| 12.09.2025 | 27,14 | 27,37 | 26,64 | 26,65 | -1,48% | - |
| 11.09.2025 | 27,30 | 27,57 | 26,53 | 27,05 | -0,28% | - |
| 10.09.2025 | 28,27 | 28,49 | 26,91 | 27,12 | -3,69% | - |
| 09.09.2025 | 26,23 | 28,21 | 26,18 | 28,16 | 6,49% | 150,00 |
| 08.09.2025 | 26,82 | 26,92 | 25,57 | 26,45 | -1,27% | - |
| 05.09.2025 | 26,58 | 26,90 | 25,95 | 26,79 | 0,81% | - |
| 04.09.2025 | 26,50 | 26,94 | 26,26 | 26,57 | 0,21% | - |
| 03.09.2025 | 27,19 | 27,66 | 26,45 | 26,52 | -2,73% | - |
| 02.09.2025 | 26,02 | 27,39 | 25,91 | 27,26 | 4,81% | - |
| 01.09.2025 | 26,13 | 26,13 | 25,95 | 26,01 | -0,33% | - |
| 29.08.2025 | 25,41 | 26,15 | 25,24 | 26,10 | 2,68% | 20,00 |
| 28.08.2025 | 25,44 | 25,80 | 25,06 | 25,42 | -0,12% | - |
| 27.08.2025 | 24,33 | 25,71 | 24,23 | 25,45 | 4,69% | - |
| 26.08.2025 | 24,43 | 24,54 | 23,92 | 24,31 | -0,61% | - |
| 25.08.2025 | 23,27 | 24,53 | 23,24 | 24,46 | 5,30% | 50,00 |
| 22.08.2025 | 23,13 | 24,70 | 22,25 | 23,23 | 0,39% | - |
| 21.08.2025 | 24,80 | 24,95 | 23,06 | 23,14 | -6,66% | - |
| 20.08.2025 | 23,19 | 24,95 | 23,13 | 24,79 | 6,99% | - |
| 19.08.2025 | 23,14 | 23,29 | 22,79 | 23,17 | 0,04% | - |
| 18.08.2025 | 23,12 | 23,33 | 22,65 | 23,16 | 0,15% | 100,00 |
| 15.08.2025 | 23,32 | 23,43 | 22,70 | 23,12 | -0,39% | - |
| 14.08.2025 | 22,99 | 23,31 | 22,71 | 23,21 | 0,98% | - |
| 13.08.2025 | 22,31 | 23,09 | 22,02 | 22,99 | 2,91% | - |
| 12.08.2025 | 22,26 | 22,91 | 22,24 | 22,34 | 0,09% | - |
| 11.08.2025 | 22,34 | 22,51 | 21,84 | 22,32 | 0,11% | - |
| 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% | - |