32,510€
-4,65%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 33,83 | 33,83 | 32,36 | 32,38 | -5,03% | - |
| 21.08.2026 | 30,80 | 34,38 | 30,64 | 34,10 | 10,30% | - |
| 20.08.2026 | 31,43 | 32,10 | 30,73 | 30,91 | -1,59% | - |
| 19.08.2026 | 31,58 | 31,99 | 31,10 | 31,41 | -0,57% | - |
| 18.08.2026 | 31,43 | 31,94 | 30,87 | 31,59 | 0,10% | - |
| 17.08.2026 | 30,66 | 31,85 | 30,02 | 31,56 | 3,78% | - |
| 14.08.2026 | 30,88 | 31,09 | 30,33 | 30,41 | -1,14% | - |
| 13.08.2026 | 30,40 | 30,91 | 29,59 | 30,76 | 2,09% | - |
| 12.08.2026 | 29,50 | 30,51 | 28,90 | 30,13 | 3,38% | - |
| 11.08.2026 | 28,06 | 29,81 | 27,96 | 29,15 | 3,41% | - |
| 10.08.2026 | 26,93 | 28,41 | 26,84 | 28,19 | 5,50% | - |
| 07.08.2026 | 27,22 | 27,36 | 25,86 | 26,72 | -1,57% | - |
| 06.08.2026 | 27,00 | 27,63 | 26,40 | 27,14 | 0,37% | - |
| 05.08.2026 | 28,95 | 29,12 | 26,99 | 27,04 | -6,23% | - |
| 04.08.2026 | 28,62 | 29,01 | 27,63 | 28,84 | 0,86% | 175,00 |
| 03.08.2026 | 30,97 | 31,14 | 28,43 | 28,59 | -7,21% | - |
| 31.07.2026 | 33,09 | 33,73 | 30,70 | 30,81 | -7,53% | - |
| 30.07.2026 | 30,17 | 34,63 | 30,17 | 33,32 | 9,62% | - |
| 29.07.2026 | 29,60 | 30,97 | 29,37 | 30,40 | 2,60% | - |
| 28.07.2026 | 29,98 | 30,56 | 28,73 | 29,63 | -0,25% | - |
| 27.07.2026 | 29,31 | 30,01 | 27,87 | 29,70 | 0,83% | - |
| 24.07.2026 | 29,83 | 30,08 | 28,88 | 29,46 | -1,37% | - |
| 23.07.2026 | 30,49 | 31,58 | 29,73 | 29,87 | -2,19% | - |
| 22.07.2026 | 30,98 | 31,75 | 30,24 | 30,54 | -0,13% | - |
| 21.07.2026 | 30,36 | 31,30 | 29,85 | 30,58 | -0,49% | - |
| 20.07.2026 | 30,37 | 31,34 | 30,24 | 30,73 | 0,77% | - |
| 17.07.2026 | 29,10 | 30,55 | 29,03 | 30,49 | 4,49% | - |
| 16.07.2026 | 28,36 | 29,63 | 28,26 | 29,18 | 2,55% | - |
| 15.07.2026 | 29,25 | 29,50 | 27,63 | 28,46 | -2,85% | - |
| 14.07.2026 | 29,40 | 29,69 | 28,82 | 29,29 | -1,31% | - |
| 13.07.2026 | 27,13 | 29,75 | 27,06 | 29,68 | 9,91% | - |
| 10.07.2026 | 27,37 | 27,86 | 26,43 | 27,01 | -1,15% | - |
| 09.07.2026 | 26,92 | 27,39 | 26,60 | 27,32 | 1,98% | - |
| 08.07.2026 | 25,12 | 27,61 | 24,92 | 26,79 | 7,27% | 84,00 |
| 07.07.2026 | 25,24 | 25,55 | 24,42 | 24,98 | -1,65% | - |
| 06.07.2026 | 24,90 | 25,84 | 24,69 | 25,40 | 2,01% | 30,00 |
| 03.07.2026 | 24,92 | 24,92 | 24,83 | 24,90 | -0,66% | - |
| 02.07.2026 | 25,17 | 25,69 | 24,67 | 25,06 | 0,42% | - |
| 01.07.2026 | 24,11 | 25,26 | 23,89 | 24,96 | 3,74% | - |
| 30.06.2026 | 24,60 | 25,31 | 23,88 | 24,06 | -3,20% | - |
| 29.06.2026 | 23,80 | 25,66 | 23,74 | 24,85 | 4,99% | - |
| 26.06.2026 | 23,99 | 24,26 | 23,07 | 23,67 | -1,35% | - |
| 25.06.2026 | 23,60 | 24,53 | 23,34 | 24,00 | 2,13% | - |
| 24.06.2026 | 23,93 | 24,12 | 23,10 | 23,50 | -2,27% | - |
| 23.06.2026 | 24,40 | 24,46 | 23,19 | 24,04 | -0,91% | 213,00 |
| 22.06.2026 | 23,85 | 24,35 | 23,64 | 24,26 | 1,61% | - |
| 19.06.2026 | 23,85 | 23,96 | 23,85 | 23,88 | -0,29% | - |
| 18.06.2026 | 24,15 | 24,22 | 23,14 | 23,95 | -0,60% | - |
| 17.06.2026 | 24,57 | 24,90 | 23,87 | 24,09 | -1,75% | - |
| 16.06.2026 | 24,93 | 24,95 | 24,31 | 24,52 | -1,78% | - |
| 15.06.2026 | 26,55 | 26,58 | 24,38 | 24,97 | -5,97% | - |
| 12.06.2026 | 26,27 | 26,94 | 25,91 | 26,55 | 0,28% | - |
| 11.06.2026 | 26,98 | 28,13 | 26,36 | 26,48 | -3,67% | - |
| 10.06.2026 | 27,30 | 27,76 | 27,05 | 27,49 | 0,57% | - |
| 09.06.2026 | 28,86 | 28,99 | 27,02 | 27,33 | -5,24% | - |
| 08.06.2026 | 28,73 | 29,64 | 28,60 | 28,84 | -0,40% | - |
| 05.06.2026 | 29,06 | 29,75 | 28,49 | 28,96 | -0,65% | 165,00 |
| 04.06.2026 | 30,64 | 30,66 | 28,75 | 29,15 | -7,06% | - |
| 03.06.2026 | 30,68 | 31,41 | 30,17 | 31,36 | 2,77% | - |
| 02.06.2026 | 30,01 | 30,89 | 29,44 | 30,52 | 2,61% | - |
| 01.06.2026 | 28,50 | 30,20 | 28,49 | 29,74 | 4,42% | 2,00 |
| 29.05.2026 | 28,86 | 29,23 | 28,34 | 28,48 | -1,27% | - |
| 28.05.2026 | 27,54 | 29,16 | 27,48 | 28,85 | 4,32% | 2,00 |
| 27.05.2026 | 27,23 | 27,70 | 26,36 | 27,65 | 0,95% | - |
| 26.05.2026 | 28,01 | 28,20 | 27,04 | 27,39 | -2,20% | - |
| 25.05.2026 | 27,98 | 28,07 | 27,98 | 28,01 | 1,08% | 1,00 |
| 22.05.2026 | 27,31 | 28,05 | 27,30 | 27,71 | -0,02% | - |
| 21.05.2026 | 28,79 | 29,49 | 27,34 | 27,71 | -2,94% | - |
| 20.05.2026 | 29,41 | 29,68 | 28,19 | 28,55 | -3,34% | - |
| 19.05.2026 | 29,68 | 30,12 | 28,70 | 29,54 | -1,04% | - |
| 18.05.2026 | 29,20 | 30,15 | 27,95 | 29,85 | 2,21% | - |
| 15.05.2026 | 28,38 | 29,67 | 28,38 | 29,20 | 2,58% | - |
| 14.05.2026 | 28,89 | 29,29 | 28,44 | 28,47 | -1,71% | - |
| 13.05.2026 | 29,38 | 29,58 | 28,35 | 28,96 | -2,69% | - |
| 12.05.2026 | 29,67 | 30,45 | 29,34 | 29,76 | 0,85% | 1,00 |
| 11.05.2026 | 28,42 | 29,53 | 28,38 | 29,51 | 3,54% | - |
| 08.05.2026 | 27,79 | 28,74 | 27,08 | 28,50 | 4,01% | - |
| 07.05.2026 | 27,91 | 27,96 | 26,46 | 27,40 | -1,28% | 1,00 |
| 06.05.2026 | 30,14 | 30,14 | 27,57 | 27,76 | -7,16% | 3,00 |
| 05.05.2026 | 29,25 | 29,92 | 28,69 | 29,90 | 2,40% | - |
| 04.05.2026 | 28,40 | 29,60 | 28,07 | 29,20 | 5,40% | - |
| 30.04.2026 | 28,47 | 29,25 | 27,70 | 27,70 | -5,25% | - |
| 29.04.2026 | 27,88 | 29,91 | 27,77 | 29,24 | 6,70% | - |
| 28.04.2026 | 27,65 | 28,24 | 27,28 | 27,40 | -0,71% | - |
| 27.04.2026 | 27,30 | 28,56 | 26,60 | 27,60 | 3,08% | - |
| 24.04.2026 | 26,72 | 27,20 | 26,35 | 26,77 | -0,89% | - |
| 23.04.2026 | 26,75 | 27,33 | 26,27 | 27,01 | 1,09% | - |
| 22.04.2026 | 26,59 | 27,16 | 26,32 | 26,72 | 0,39% | - |
| 21.04.2026 | 25,63 | 26,86 | 25,45 | 26,62 | 4,23% | 2,00 |
| 20.04.2026 | 25,03 | 26,06 | 24,67 | 25,54 | 2,67% | 5,00 |
| 17.04.2026 | 27,89 | 27,99 | 24,38 | 24,87 | -10,89% | 4,00 |
| 16.04.2026 | 26,81 | 28,20 | 26,80 | 27,91 | 4,55% | - |
| 15.04.2026 | 25,54 | 27,19 | 25,34 | 26,70 | 3,87% | - |
| 14.04.2026 | 26,64 | 26,71 | 25,64 | 25,70 | -3,22% | - |
| 13.04.2026 | 26,15 | 27,47 | 26,15 | 26,56 | 1,80% | - |
| 10.04.2026 | 26,10 | 26,49 | 25,50 | 26,09 | 1,18% | - |
| 09.04.2026 | 28,13 | 28,44 | 25,78 | 25,78 | -5,98% | - |
| 08.04.2026 | 28,46 | 28,46 | 25,91 | 27,42 | -4,16% | - |
| 07.04.2026 | 27,56 | 28,98 | 27,56 | 28,61 | 4,45% | - |
| 02.04.2026 | 27,27 | 29,19 | 27,24 | 27,39 | 0,40% | - |