20,600€
0,22%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,16 | 20,29 | 20,16 | 20,29 | 1,30% | - |
| 05.06.2025 | 20,31 | 20,31 | 19,94 | 20,03 | -0,94% | 9,00 |
| 04.06.2025 | 20,71 | 20,71 | 20,22 | 20,22 | -2,60% | - |
| 03.06.2025 | 20,11 | 20,76 | 19,72 | 20,76 | 3,59% | 150,00 |
| 02.06.2025 | 20,27 | 20,27 | 20,04 | 20,04 | -2,10% | - |
| 30.05.2025 | 20,56 | 20,56 | 20,47 | 20,47 | 0,74% | - |
| 29.05.2025 | 20,48 | 20,48 | 20,32 | 20,32 | 0,89% | - |
| 28.05.2025 | 20,86 | 20,86 | 20,14 | 20,14 | -3,59% | - |
| 27.05.2025 | 20,66 | 20,89 | 20,66 | 20,89 | 1,56% | - |
| 26.05.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,39% | - |
| 23.05.2025 | 20,84 | 20,84 | 20,49 | 20,49 | -1,87% | - |
| 22.05.2025 | 19,51 | 20,88 | 19,51 | 20,88 | 6,45% | - |
| 21.05.2025 | 20,23 | 20,23 | 19,62 | 19,62 | -3,61% | - |
| 20.05.2025 | 21,07 | 21,07 | 20,35 | 20,35 | -3,14% | - |
| 19.05.2025 | 21,02 | 21,02 | 21,01 | 21,01 | -1,32% | - |
| 16.05.2025 | 21,52 | 21,52 | 21,29 | 21,29 | -0,09% | - |
| 15.05.2025 | 20,63 | 21,31 | 20,63 | 21,31 | 3,15% | - |
| 14.05.2025 | 20,36 | 20,66 | 20,36 | 20,66 | 0,93% | - |
| 13.05.2025 | 19,59 | 20,47 | 19,59 | 20,47 | 3,38% | - |
| 12.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 5,15% | - |
| 09.05.2025 | 18,56 | 18,83 | 18,56 | 18,83 | 1,13% | - |
| 08.05.2025 | 18,15 | 18,62 | 18,15 | 18,62 | 3,50% | - |
| 07.05.2025 | 18,22 | 18,22 | 17,99 | 17,99 | -1,61% | 20,00 |
| 06.05.2025 | 17,63 | 18,29 | 17,63 | 18,29 | 3,77% | - |
| 05.05.2025 | 17,54 | 17,62 | 17,54 | 17,62 | 0,34% | - |
| 02.05.2025 | 16,89 | 17,56 | 16,89 | 17,56 | 6,85% | - |
| 30.04.2025 | 16,91 | 16,91 | 16,44 | 16,44 | -3,64% | - |
| 29.04.2025 | 16,58 | 17,06 | 16,58 | 17,06 | 5,73% | 60,00 |
| 28.04.2025 | 15,95 | 16,13 | 15,95 | 16,13 | 0,97% | - |
| 25.04.2025 | 15,97 | 15,98 | 15,97 | 15,98 | 0,60% | - |
| 24.04.2025 | 15,52 | 15,88 | 15,52 | 15,88 | 2,19% | - |
| 23.04.2025 | 16,26 | 16,26 | 15,54 | 15,54 | -2,78% | - |
| 22.04.2025 | 15,63 | 15,99 | 15,63 | 15,99 | 0,44% | - |
| 17.04.2025 | 15,76 | 15,92 | 15,18 | 15,92 | 3,01% | 1,00 |
| 16.04.2025 | 15,29 | 15,45 | 15,29 | 15,45 | -0,35% | - |
| 15.04.2025 | 15,59 | 15,59 | 15,51 | 15,51 | -1,37% | - |
| 14.04.2025 | 15,42 | 15,72 | 15,42 | 15,72 | 1,45% | - |
| 11.04.2025 | 15,01 | 15,50 | 15,00 | 15,50 | 5,19% | 80,00 |
| 10.04.2025 | 15,82 | 15,82 | 14,73 | 14,73 | 3,92% | - |
| 09.04.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -2,34% | - |
| 08.04.2025 | 14,97 | 14,97 | 14,52 | 14,52 | -1,06% | - |
| 07.04.2025 | 14,00 | 14,67 | 14,00 | 14,67 | -0,44% | - |
| 04.04.2025 | 15,95 | 15,95 | 14,74 | 14,74 | -9,16% | - |
| 03.04.2025 | 16,97 | 16,97 | 16,22 | 16,22 | -8,67% | - |
| 02.04.2025 | 17,60 | 17,76 | 17,60 | 17,76 | 1,43% | - |
| 01.04.2025 | 17,78 | 17,78 | 17,51 | 17,51 | -1,99% | - |
| 31.03.2025 | 18,04 | 18,04 | 17,87 | 17,87 | -0,81% | - |
| 28.03.2025 | 18,44 | 18,44 | 18,01 | 18,01 | -2,28% | - |
| 27.03.2025 | 18,63 | 18,63 | 18,43 | 18,43 | -1,05% | - |
| 26.03.2025 | 18,35 | 18,63 | 18,35 | 18,63 | 1,47% | - |
| 25.03.2025 | 18,58 | 18,58 | 18,36 | 18,36 | -5,85% | - |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 21.03.2025 | 19,86 | 19,86 | 19,40 | 19,40 | -2,44% | - |
| 20.03.2025 | 19,92 | 19,92 | 19,88 | 19,88 | 0,25% | - |
| 19.03.2025 | 19,32 | 19,83 | 19,32 | 19,83 | 3,15% | 80,00 |
| 18.03.2025 | 18,67 | 19,23 | 18,67 | 19,23 | 10,36% | - |
| 17.03.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,29% | - |
| 14.03.2025 | 16,77 | 17,47 | 16,77 | 17,47 | 4,80% | - |
| 13.03.2025 | 16,50 | 16,67 | 16,50 | 16,67 | 2,24% | - |
| 12.03.2025 | 16,33 | 16,33 | 16,31 | 16,31 | 0,31% | - |
| 11.03.2025 | 16,59 | 16,59 | 16,19 | 16,26 | -1,48% | 175,00 |
| 10.03.2025 | 16,54 | 16,54 | 16,50 | 16,50 | -0,24% | - |
| 07.03.2025 | 16,78 | 16,78 | 16,54 | 16,54 | -1,81% | - |
| 06.03.2025 | 16,55 | 16,85 | 16,55 | 16,85 | 1,32% | - |
| 05.03.2025 | 16,99 | 16,99 | 16,63 | 16,63 | 2,69% | 100,00 |
| 04.03.2025 | 16,76 | 16,76 | 16,19 | 16,19 | -1,94% | - |
| 03.03.2025 | 17,53 | 17,53 | 16,51 | 16,51 | -5,58% | - |
| 28.02.2025 | 18,17 | 18,17 | 17,49 | 17,49 | -4,27% | - |
| 27.02.2025 | 18,83 | 18,83 | 18,27 | 18,27 | -2,69% | - |
| 26.02.2025 | 19,43 | 19,43 | 18,77 | 18,77 | -3,20% | - |
| 25.02.2025 | 19,93 | 19,93 | 19,39 | 19,39 | -2,93% | - |
| 24.02.2025 | 19,25 | 19,98 | 19,25 | 19,98 | 4,86% | - |
| 21.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,42% | - |
| 20.02.2025 | 18,81 | 18,97 | 18,81 | 18,97 | 0,16% | - |
| 19.02.2025 | 18,35 | 20,00 | 18,35 | 18,94 | 7,98% | 2.000,00 |
| 18.02.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,69% | - |
| 17.02.2025 | 17,53 | 17,55 | 17,42 | 17,42 | 0,20% | 100,00 |
| 14.02.2025 | 17,23 | 17,39 | 17,23 | 17,39 | 1,16% | - |
| 13.02.2025 | 17,76 | 17,76 | 17,19 | 17,19 | -3,16% | - |
| 12.02.2025 | 18,61 | 18,61 | 17,75 | 17,75 | -4,72% | - |
| 11.02.2025 | 18,49 | 18,63 | 18,49 | 18,63 | -1,97% | - |
| 10.02.2025 | 17,58 | 19,00 | 17,58 | 19,00 | 7,28% | 30,00 |
| 07.02.2025 | 17,50 | 17,80 | 17,50 | 17,71 | -2,13% | 30,00 |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,17% | - |
| 05.02.2025 | 18,67 | 18,67 | 18,13 | 18,13 | -3,13% | - |
| 04.02.2025 | 18,10 | 18,71 | 18,10 | 18,71 | 3,26% | - |
| 03.02.2025 | 18,05 | 18,12 | 18,05 | 18,12 | 0,44% | 400,00 |
| 31.01.2025 | 18,18 | 18,18 | 18,04 | 18,04 | -3,76% | - |
| 30.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,64% | - |
| 29.01.2025 | 18,45 | 18,63 | 18,45 | 18,63 | -0,11% | - |
| 28.01.2025 | 19,17 | 19,17 | 18,65 | 18,65 | -3,89% | - |
| 27.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,00% | - |
| 24.01.2025 | 20,09 | 20,09 | 19,60 | 19,60 | -2,61% | - |
| 23.01.2025 | 19,43 | 20,12 | 19,41 | 20,12 | 4,14% | 134,00 |
| 22.01.2025 | 20,31 | 20,31 | 19,32 | 19,32 | -5,20% | - |
| 21.01.2025 | 20,27 | 20,38 | 20,27 | 20,38 | 0,54% | - |
| 20.01.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -0,39% | - |
| 17.01.2025 | 20,85 | 20,85 | 20,35 | 20,35 | -2,07% | - |
| 16.01.2025 | 20,47 | 20,78 | 20,47 | 20,78 | 1,46% | - |
| 15.01.2025 | 19,67 | 20,48 | 19,67 | 20,48 | 3,67% | - |