22,345€
-0,95%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |