27,240€
-2,73%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2026 | 29,09 | 29,52 | 26,43 | 27,28 | -6,43% | - |
| 31.03.2026 | 30,48 | 30,96 | 28,56 | 29,16 | -4,44% | 30,00 |
| 30.03.2026 | 30,34 | 31,02 | 29,76 | 30,51 | 1,97% | - |
| 27.03.2026 | 29,78 | 30,23 | 29,32 | 29,92 | 0,66% | - |
| 26.03.2026 | 28,25 | 30,28 | 28,18 | 29,73 | 5,22% | - |
| 25.03.2026 | 28,48 | 29,21 | 27,95 | 28,25 | -1,31% | - |
| 24.03.2026 | 27,95 | 30,37 | 27,95 | 28,63 | 2,51% | - |
| 23.03.2026 | 29,84 | 30,24 | 27,59 | 27,93 | -5,72% | 370,00 |
| 20.03.2026 | 27,80 | 29,62 | 27,36 | 29,62 | 7,92% | 72,00 |
| 19.03.2026 | 28,63 | 30,01 | 27,43 | 27,45 | -3,07% | - |
| 18.03.2026 | 25,85 | 28,38 | 25,50 | 28,32 | 10,78% | - |
| 17.03.2026 | 24,53 | 26,75 | 24,50 | 25,56 | 4,07% | - |
| 16.03.2026 | 25,03 | 25,18 | 24,24 | 24,56 | -2,40% | 1,00 |
| 13.03.2026 | 25,00 | 25,40 | 24,35 | 25,17 | -0,73% | - |
| 12.03.2026 | 24,44 | 26,02 | 24,44 | 25,35 | 3,47% | 220,00 |
| 11.03.2026 | 22,08 | 24,51 | 21,92 | 24,50 | 9,45% | 100,00 |
| 10.03.2026 | 21,54 | 22,67 | 21,44 | 22,39 | 2,52% | - |
| 09.03.2026 | 23,09 | 24,20 | 21,76 | 21,84 | -5,64% | 50,00 |
| 06.03.2026 | 23,33 | 24,12 | 22,75 | 23,14 | -0,69% | 40,00 |
| 05.03.2026 | 22,73 | 23,95 | 22,62 | 23,30 | 3,99% | 2.192,00 |
| 04.03.2026 | 21,56 | 22,64 | 21,22 | 22,41 | 5,31% | 376,00 |
| 03.03.2026 | 21,27 | 21,81 | 20,98 | 21,28 | 0,50% | 292,00 |
| 02.03.2026 | 20,50 | 21,64 | 20,50 | 21,17 | 4,36% | 42,00 |
| 27.02.2026 | 20,26 | 20,48 | 19,41 | 20,29 | 1,29% | - |
| 26.02.2026 | 19,57 | 20,32 | 19,32 | 20,03 | 3,78% | - |
| 25.02.2026 | 18,44 | 19,70 | 18,40 | 19,30 | 5,32% | - |
| 24.02.2026 | 17,91 | 18,34 | 17,80 | 18,32 | 4,83% | - |
| 23.02.2026 | 17,58 | 17,98 | 17,40 | 17,48 | 0,11% | 2,00 |
| 20.02.2026 | 18,37 | 18,38 | 17,25 | 17,46 | -4,75% | 500,00 |
| 19.02.2026 | 18,36 | 18,88 | 16,88 | 18,33 | -3,25% | - |
| 18.02.2026 | 19,02 | 19,32 | 18,61 | 18,94 | -0,34% | - |
| 17.02.2026 | 19,55 | 19,97 | 18,86 | 19,01 | -2,85% | 5,00 |
| 16.02.2026 | 19,55 | 19,64 | 19,54 | 19,57 | -0,18% | - |
| 13.02.2026 | 19,20 | 19,63 | 19,09 | 19,60 | 1,95% | - |
| 12.02.2026 | 20,65 | 20,66 | 19,04 | 19,23 | -6,83% | 250,00 |
| 11.02.2026 | 20,71 | 21,00 | 20,31 | 20,64 | 1,00% | - |
| 10.02.2026 | 20,71 | 20,86 | 20,25 | 20,43 | -1,66% | - |
| 09.02.2026 | 20,77 | 20,80 | 20,27 | 20,78 | -0,69% | - |
| 06.02.2026 | 20,04 | 21,08 | 19,87 | 20,92 | 4,74% | 376,00 |
| 05.02.2026 | 19,72 | 20,34 | 19,72 | 19,97 | -0,88% | 20,00 |
| 04.02.2026 | 19,72 | 20,45 | 19,72 | 20,15 | 2,99% | - |
| 03.02.2026 | 19,07 | 19,58 | 18,56 | 19,57 | 2,82% | - |
| 02.02.2026 | 19,19 | 19,24 | 18,48 | 19,03 | -0,39% | 2,00 |
| 30.01.2026 | 18,62 | 19,37 | 18,60 | 19,10 | 2,44% | - |
| 29.01.2026 | 18,53 | 19,13 | 18,33 | 18,65 | 1,66% | - |
| 28.01.2026 | 18,65 | 18,80 | 18,28 | 18,34 | -1,36% | - |
| 27.01.2026 | 18,88 | 19,02 | 18,28 | 18,60 | -0,40% | 1,00 |
| 26.01.2026 | 20,75 | 21,06 | 18,59 | 18,67 | -10,86% | - |
| 23.01.2026 | 21,13 | 22,00 | 20,82 | 20,95 | 0,00% | - |
| 22.01.2026 | 21,54 | 21,71 | 20,79 | 20,95 | -0,14% | - |
| 21.01.2026 | 19,49 | 21,34 | 19,41 | 20,98 | 8,48% | - |
| 20.01.2026 | 19,85 | 20,12 | 19,32 | 19,34 | -2,59% | - |
| 19.01.2026 | 19,88 | 19,92 | 19,83 | 19,85 | -1,29% | - |
| 16.01.2026 | 20,93 | 20,99 | 20,05 | 20,11 | -3,36% | - |
| 15.01.2026 | 20,59 | 20,96 | 19,85 | 20,81 | 1,31% | - |
| 14.01.2026 | 19,57 | 21,23 | 19,47 | 20,54 | 4,90% | 100,00 |
| 13.01.2026 | 19,17 | 19,59 | 18,74 | 19,58 | 3,13% | - |
| 12.01.2026 | 19,74 | 19,74 | 18,96 | 18,99 | -3,27% | 41,00 |
| 09.01.2026 | 20,29 | 20,43 | 19,44 | 19,63 | -3,98% | - |
| 08.01.2026 | 19,85 | 20,44 | 19,61 | 20,44 | 4,19% | - |
| 07.01.2026 | 21,23 | 21,55 | 19,45 | 19,62 | -8,14% | - |
| 06.01.2026 | 22,26 | 22,29 | 21,31 | 21,36 | -3,20% | 2,00 |
| 05.01.2026 | 22,06 | 22,87 | 21,82 | 22,06 | 2,94% | - |
| 02.01.2026 | 21,78 | 21,83 | 21,16 | 21,43 | -2,90% | - |