29,910€
-1,29%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,45 | 30,88 | 29,64 | 29,76 | -1,80% | - |
| 14.10.2025 | 30,11 | 30,30 | 30,11 | 30,30 | -0,30% | - |
| 13.10.2025 | 29,23 | 30,39 | 29,23 | 30,39 | 4,47% | - |
| 10.10.2025 | 30,83 | 30,83 | 29,09 | 29,09 | -5,49% | 26,00 |
| 09.10.2025 | 31,32 | 31,32 | 30,78 | 30,78 | -1,85% | - |
| 08.10.2025 | 31,14 | 31,65 | 30,75 | 31,36 | 0,64% | 306,00 |
| 07.10.2025 | 31,10 | 31,16 | 31,10 | 31,16 | -0,26% | - |
| 06.10.2025 | 31,28 | 31,28 | 31,24 | 31,24 | -0,92% | - |
| 03.10.2025 | 31,54 | 31,54 | 31,53 | 31,53 | -0,25% | - |
| 02.10.2025 | 30,87 | 31,61 | 30,87 | 31,61 | 1,97% | - |
| 01.10.2025 | 30,64 | 31,00 | 30,64 | 31,00 | 0,03% | - |
| 30.09.2025 | 31,10 | 31,10 | 30,99 | 30,99 | -0,32% | - |
| 29.09.2025 | 30,80 | 31,09 | 30,80 | 31,09 | 1,04% | - |
| 26.09.2025 | 30,60 | 31,12 | 30,60 | 30,77 | 0,03% | 50,00 |
| 25.09.2025 | 29,47 | 30,76 | 29,47 | 30,76 | 3,50% | - |
| 24.09.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,24% | - |
| 23.09.2025 | 29,74 | 29,74 | 29,65 | 29,65 | -1,03% | - |
| 22.09.2025 | 28,90 | 29,96 | 28,90 | 29,96 | 4,39% | - |
| 19.09.2025 | 28,52 | 28,70 | 28,52 | 28,70 | 0,42% | - |
| 18.09.2025 | 27,91 | 28,58 | 27,49 | 28,58 | 2,99% | 50,00 |
| 17.09.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,32% | - |
| 16.09.2025 | 25,67 | 27,84 | 25,67 | 27,84 | 7,87% | - |
| 15.09.2025 | 26,37 | 26,37 | 25,81 | 25,81 | -2,35% | - |
| 12.09.2025 | 26,91 | 26,91 | 26,43 | 26,43 | -2,24% | - |
| 11.09.2025 | 27,31 | 27,55 | 26,82 | 27,04 | -3,58% | - |
| 10.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 7,64% | - |
| 09.09.2025 | 26,20 | 26,27 | 25,97 | 26,05 | 0,62% | - |
| 08.09.2025 | 26,82 | 26,87 | 25,61 | 25,89 | -1,67% | - |
| 05.09.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 0,08% | - |
| 04.09.2025 | 26,26 | 26,31 | 26,26 | 26,31 | -0,27% | - |
| 03.09.2025 | 26,99 | 27,30 | 26,38 | 26,38 | -2,66% | 100,00 |
| 02.09.2025 | 25,77 | 27,10 | 25,77 | 27,10 | 5,53% | - |
| 01.09.2025 | 25,77 | 25,77 | 25,68 | 25,68 | -1,23% | - |
| 29.08.2025 | 25,16 | 26,00 | 25,16 | 26,00 | 2,77% | 600,00 |
| 28.08.2025 | 25,23 | 25,30 | 25,23 | 25,30 | -0,12% | - |
| 27.08.2025 | 24,11 | 25,33 | 24,11 | 25,33 | 5,98% | - |
| 26.08.2025 | 24,19 | 24,19 | 23,90 | 23,90 | -1,08% | - |
| 25.08.2025 | 23,09 | 24,16 | 23,09 | 24,16 | 5,78% | - |
| 22.08.2025 | 22,96 | 22,96 | 22,84 | 22,84 | -0,35% | - |
| 21.08.2025 | 24,58 | 24,58 | 22,92 | 22,92 | -7,13% | - |
| 20.08.2025 | 22,95 | 24,68 | 22,95 | 24,68 | 7,91% | - |
| 19.08.2025 | 22,94 | 22,94 | 22,87 | 22,87 | 0,18% | - |
| 18.08.2025 | 22,93 | 22,93 | 22,83 | 22,83 | -0,74% | - |
| 15.08.2025 | 23,11 | 23,11 | 23,00 | 23,00 | 0,13% | - |
| 14.08.2025 | 22,76 | 22,97 | 22,76 | 22,97 | 1,01% | - |
| 13.08.2025 | 22,08 | 22,74 | 22,08 | 22,74 | 2,34% | - |
| 12.08.2025 | 22,08 | 22,22 | 22,08 | 22,22 | 0,54% | - |
| 11.08.2025 | 22,13 | 22,13 | 22,10 | 22,10 | -0,41% | - |
| 08.08.2025 | 22,48 | 22,48 | 22,19 | 22,19 | -1,64% | - |
| 07.08.2025 | 22,68 | 22,68 | 22,56 | 22,56 | -1,14% | - |
| 06.08.2025 | 22,49 | 22,82 | 22,49 | 22,82 | 1,74% | - |
| 05.08.2025 | 21,42 | 22,43 | 21,42 | 22,43 | 5,70% | - |
| 04.08.2025 | 21,53 | 21,53 | 21,22 | 21,22 | -8,38% | - |
| 01.08.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -0,34% | - |
| 31.07.2025 | 24,00 | 24,00 | 23,24 | 23,24 | -4,44% | - |
| 30.07.2025 | 25,01 | 25,01 | 24,32 | 24,32 | -2,60% | - |
| 29.07.2025 | 24,63 | 24,97 | 24,63 | 24,97 | 1,59% | - |
| 28.07.2025 | 23,58 | 24,58 | 23,58 | 24,58 | 4,42% | - |
| 25.07.2025 | 23,09 | 23,54 | 23,07 | 23,54 | 2,17% | - |
| 24.07.2025 | 23,65 | 23,65 | 23,04 | 23,04 | -2,46% | - |
| 23.07.2025 | 23,60 | 23,65 | 23,60 | 23,62 | 0,00% | - |
| 22.07.2025 | 24,08 | 24,08 | 23,62 | 23,62 | -1,91% | - |
| 21.07.2025 | 24,39 | 24,39 | 24,02 | 24,08 | -2,67% | - |
| 18.07.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -0,40% | - |
| 17.07.2025 | 24,68 | 24,84 | 24,68 | 24,84 | -0,20% | - |
| 16.07.2025 | 26,22 | 26,22 | 24,89 | 24,89 | -5,83% | 50,00 |
| 15.07.2025 | 26,31 | 26,43 | 26,31 | 26,43 | -0,26% | - |
| 14.07.2025 | 27,22 | 27,26 | 26,50 | 26,50 | -3,43% | 220,00 |
| 11.07.2025 | 27,50 | 27,50 | 27,44 | 27,44 | -0,22% | - |
| 10.07.2025 | 26,02 | 27,50 | 26,02 | 27,50 | 6,47% | 80,00 |
| 09.07.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,39% | - |
| 08.07.2025 | 25,52 | 25,73 | 25,52 | 25,73 | 0,70% | - |
| 07.07.2025 | 25,07 | 25,55 | 25,07 | 25,55 | 2,73% | - |
| 04.07.2025 | 25,05 | 25,05 | 24,87 | 24,87 | -1,35% | - |
| 03.07.2025 | 24,85 | 25,21 | 24,85 | 25,21 | 2,23% | - |
| 02.07.2025 | 23,53 | 24,66 | 23,53 | 24,66 | 4,27% | - |
| 01.07.2025 | 22,55 | 23,65 | 22,55 | 23,65 | 2,43% | - |
| 30.06.2025 | 23,09 | 23,09 | 23,09 | 23,09 | 1,32% | - |
| 27.06.2025 | 22,38 | 22,79 | 22,38 | 22,79 | 1,20% | - |
| 26.06.2025 | 22,83 | 22,83 | 22,52 | 22,52 | -1,83% | - |
| 25.06.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,35% | - |
| 24.06.2025 | 23,06 | 23,06 | 22,86 | 22,86 | -3,18% | - |
| 23.06.2025 | 23,61 | 23,61 | 23,61 | 23,61 | 1,20% | - |
| 20.06.2025 | 23,52 | 23,52 | 23,33 | 23,33 | -0,09% | - |
| 19.06.2025 | 23,61 | 23,61 | 23,35 | 23,35 | -4,22% | - |
| 18.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,70% | - |
| 17.06.2025 | 23,63 | 24,21 | 23,63 | 24,21 | 2,02% | - |
| 16.06.2025 | 23,08 | 23,73 | 23,08 | 23,73 | 2,95% | - |
| 13.06.2025 | 22,40 | 23,05 | 22,40 | 23,05 | 5,40% | - |
| 12.06.2025 | 22,03 | 22,24 | 21,87 | 21,87 | -1,26% | 10,00 |
| 11.06.2025 | 21,39 | 22,15 | 21,39 | 22,15 | 2,59% | - |
| 10.06.2025 | 20,65 | 21,59 | 20,65 | 21,59 | 3,90% | - |
| 09.06.2025 | 20,35 | 20,78 | 20,35 | 20,78 | 2,41% | - |
| 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% | - |