26,850€
-0,85%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 27,01 | 27,04 | 26,77 | 26,84 | -0,89% | - |
| 10.12.2025 | 27,69 | 27,69 | 27,08 | 27,08 | -2,59% | - |
| 09.12.2025 | 27,79 | 27,80 | 27,79 | 27,80 | 0,47% | - |
| 08.12.2025 | 28,54 | 28,54 | 27,67 | 27,67 | -3,86% | - |
| 05.12.2025 | 28,99 | 28,99 | 28,78 | 28,78 | -1,54% | - |
| 04.12.2025 | 29,23 | 29,23 | 29,23 | 29,23 | -0,81% | - |
| 03.12.2025 | 29,54 | 29,54 | 29,47 | 29,47 | 0,17% | - |
| 02.12.2025 | 29,94 | 29,94 | 29,42 | 29,42 | -2,00% | - |
| 01.12.2025 | 29,17 | 30,02 | 29,17 | 30,02 | 1,59% | - |
| 28.11.2025 | 29,50 | 29,55 | 29,50 | 29,55 | 0,75% | - |
| 27.11.2025 | 29,43 | 29,43 | 29,33 | 29,33 | -0,54% | - |
| 26.11.2025 | 29,35 | 29,49 | 29,35 | 29,49 | -0,20% | - |
| 25.11.2025 | 29,64 | 29,64 | 29,55 | 29,55 | -0,20% | - |
| 24.11.2025 | 29,71 | 29,71 | 29,61 | 29,61 | -0,13% | - |
| 21.11.2025 | 29,61 | 29,65 | 29,61 | 29,65 | 0,14% | - |
| 20.11.2025 | 30,96 | 30,96 | 29,61 | 29,61 | -4,27% | - |
| 19.11.2025 | 31,52 | 31,52 | 30,93 | 30,93 | -1,50% | - |
| 18.11.2025 | 30,87 | 31,40 | 30,87 | 31,40 | 0,71% | 40,00 |
| 17.11.2025 | 31,73 | 31,91 | 31,18 | 31,18 | -1,52% | 52,00 |
| 14.11.2025 | 31,00 | 31,66 | 31,00 | 31,66 | 2,03% | - |
| 13.11.2025 | 31,54 | 31,54 | 31,03 | 31,03 | -1,77% | - |
| 12.11.2025 | 31,82 | 31,82 | 31,59 | 31,59 | -0,79% | - |
| 11.11.2025 | 31,69 | 31,84 | 31,69 | 31,84 | 0,03% | - |
| 10.11.2025 | 31,33 | 31,83 | 31,33 | 31,83 | 2,48% | - |
| 07.11.2025 | 31,51 | 31,51 | 31,06 | 31,06 | -1,49% | - |
| 06.11.2025 | 31,18 | 31,53 | 31,18 | 31,53 | -0,10% | - |
| 05.11.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 0,25% | - |
| 04.11.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,47% | - |
| 03.11.2025 | 30,15 | 31,63 | 30,15 | 31,63 | 3,16% | - |
| 31.10.2025 | 31,84 | 31,84 | 30,66 | 30,66 | -3,83% | - |
| 30.10.2025 | 34,57 | 34,57 | 31,88 | 31,88 | -7,33% | - |
| 29.10.2025 | 32,76 | 34,40 | 32,76 | 34,40 | 5,04% | - |
| 28.10.2025 | 34,01 | 34,01 | 32,75 | 32,75 | -4,13% | - |
| 27.10.2025 | 33,99 | 34,16 | 33,99 | 34,16 | 1,07% | - |
| 24.10.2025 | 33,54 | 33,80 | 33,54 | 33,80 | 0,93% | - |
| 23.10.2025 | 31,01 | 33,49 | 31,01 | 33,49 | 7,55% | - |
| 22.10.2025 | 29,71 | 31,14 | 29,71 | 31,14 | 4,71% | 50,00 |
| 21.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,07% | - |
| 20.10.2025 | 29,25 | 29,72 | 29,25 | 29,72 | 2,10% | - |
| 17.10.2025 | 28,03 | 29,11 | 28,03 | 29,11 | 3,48% | - |
| 16.10.2025 | 29,20 | 29,20 | 27,99 | 28,13 | -4,74% | 50,00 |
| 15.10.2025 | 30,19 | 30,19 | 29,53 | 29,53 | -2,54% | - |
| 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% | - |