27,180€
1,34%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,96 | 27,29 | 26,46 | 27,24 | 1,57% | - |
| 08.07.2026 | 24,59 | 26,82 | 24,59 | 26,82 | 8,19% | - |
| 07.07.2026 | 24,79 | 24,79 | 24,79 | 24,79 | -2,02% | - |
| 06.07.2026 | 24,46 | 25,30 | 24,46 | 25,30 | 4,07% | - |
| 03.07.2026 | 24,43 | 24,43 | 24,31 | 24,31 | -1,54% | - |
| 02.07.2026 | 24,69 | 24,69 | 24,69 | 24,69 | 4,40% | - |
| 01.07.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -2,35% | - |
| 30.06.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -1,26% | - |
| 29.06.2026 | 23,41 | 24,53 | 23,41 | 24,53 | 4,29% | - |
| 26.06.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,73% | - |
| 25.06.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -1,45% | - |
| 24.06.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -1,96% | - |
| 23.06.2026 | 23,93 | 23,93 | 23,93 | 23,93 | 0,04% | - |
| 22.06.2026 | 23,46 | 23,92 | 23,46 | 23,92 | 1,83% | - |
| 19.06.2026 | 23,49 | 23,49 | 23,49 | 23,49 | -0,72% | - |
| 18.06.2026 | 23,64 | 23,66 | 23,64 | 23,66 | -1,83% | - |
| 17.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,51% | - |
| 16.06.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -1,61% | - |
| 15.06.2026 | 26,04 | 26,04 | 24,87 | 24,87 | -3,53% | - |
| 12.06.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -2,79% | - |
| 11.06.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -0,53% | - |
| 10.06.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,33% | 200,00 |
| 09.06.2026 | 28,36 | 28,36 | 27,02 | 27,02 | -5,43% | - |
| 08.06.2026 | 28,19 | 28,57 | 28,19 | 28,57 | -0,83% | - |
| 05.06.2026 | 28,53 | 28,81 | 28,53 | 28,81 | 0,80% | - |
| 04.06.2026 | 30,04 | 30,04 | 28,58 | 28,58 | -6,36% | - |
| 03.06.2026 | 30,11 | 30,52 | 30,11 | 30,52 | 0,49% | - |
| 02.06.2026 | 29,41 | 30,37 | 29,41 | 30,37 | 8,46% | - |
| 01.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,81% | - |
| 29.05.2026 | 28,37 | 28,37 | 28,23 | 28,23 | -1,47% | - |
| 28.05.2026 | 27,10 | 28,65 | 27,10 | 28,65 | 4,95% | - |
| 27.05.2026 | 26,72 | 27,62 | 26,72 | 27,30 | 0,66% | 200,00 |
| 26.05.2026 | 27,48 | 27,48 | 27,12 | 27,12 | -1,02% | - |
| 25.05.2026 | 27,47 | 27,47 | 27,40 | 27,40 | -1,30% | - |
| 22.05.2026 | 26,95 | 27,76 | 26,95 | 27,76 | 1,57% | - |
| 21.05.2026 | 28,27 | 28,27 | 27,33 | 27,33 | -3,84% | - |
| 20.05.2026 | 29,06 | 29,06 | 28,42 | 28,42 | -2,34% | - |
| 19.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,56% | - |
| 18.05.2026 | 28,51 | 29,56 | 28,51 | 29,56 | 1,97% | - |
| 15.05.2026 | 27,91 | 28,99 | 27,91 | 28,99 | 2,08% | - |
| 14.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,76% | - |
| 13.05.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -0,65% | - |
| 12.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,61% | - |
| 11.05.2026 | 27,90 | 29,28 | 27,90 | 29,28 | 3,83% | - |
| 08.05.2026 | 27,27 | 28,20 | 27,27 | 28,20 | 2,84% | - |
| 07.05.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -4,46% | - |
| 06.05.2026 | 29,53 | 29,53 | 28,70 | 28,70 | -3,17% | 40,00 |
| 05.05.2026 | 28,77 | 29,64 | 28,77 | 29,64 | 2,56% | - |
| 04.05.2026 | 27,87 | 28,90 | 27,87 | 28,90 | 4,60% | - |
| 30.04.2026 | 27,63 | 27,63 | 27,63 | 27,63 | 1,10% | - |
| 29.04.2026 | 27,33 | 27,33 | 27,33 | 27,33 | -0,91% | - |
| 28.04.2026 | 27,16 | 27,58 | 27,16 | 27,58 | 0,88% | - |
| 27.04.2026 | 26,36 | 27,34 | 26,36 | 27,34 | 4,23% | - |
| 24.04.2026 | 26,23 | 26,23 | 26,23 | 26,23 | -1,80% | - |
| 23.04.2026 | 26,17 | 26,71 | 26,17 | 26,71 | 2,22% | - |
| 22.04.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -1,14% | - |
| 21.04.2026 | 25,16 | 26,43 | 25,16 | 26,43 | 4,01% | - |
| 20.04.2026 | 24,45 | 25,41 | 24,45 | 25,41 | 2,71% | - |
| 17.04.2026 | 27,41 | 27,41 | 24,74 | 24,74 | -10,49% | - |
| 16.04.2026 | 26,31 | 27,64 | 26,31 | 27,64 | 4,42% | - |
| 15.04.2026 | 25,07 | 26,47 | 25,07 | 26,47 | 4,05% | - |
| 14.04.2026 | 26,12 | 26,12 | 25,44 | 25,44 | -1,24% | - |
| 13.04.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -1,30% | - |
| 10.04.2026 | 25,62 | 26,10 | 25,62 | 26,10 | 1,32% | - |
| 09.04.2026 | 27,49 | 27,49 | 25,76 | 25,76 | -0,54% | - |
| 08.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -8,35% | - |
| 07.04.2026 | 27,69 | 28,26 | 27,69 | 28,26 | 4,32% | - |
| 02.04.2026 | 27,70 | 27,70 | 27,09 | 27,09 | 0,07% | 50,00 |
| 01.04.2026 | 28,62 | 28,62 | 27,07 | 27,07 | -6,17% | - |
| 31.03.2026 | 30,14 | 30,14 | 28,85 | 28,85 | -4,63% | - |
| 30.03.2026 | 29,75 | 30,26 | 29,75 | 30,25 | 3,92% | 405,00 |
| 27.03.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -1,56% | - |
| 26.03.2026 | 27,72 | 29,57 | 27,72 | 29,57 | 5,42% | - |
| 25.03.2026 | 28,22 | 28,22 | 28,05 | 28,05 | -0,85% | - |
| 24.03.2026 | 27,47 | 28,29 | 27,47 | 28,29 | 3,59% | - |
| 23.03.2026 | 28,80 | 28,80 | 27,31 | 27,31 | -4,64% | - |
| 20.03.2026 | 27,25 | 28,64 | 27,25 | 28,64 | 4,07% | - |
| 19.03.2026 | 28,11 | 28,11 | 27,52 | 27,52 | 8,18% | - |
| 18.03.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,86% | - |
| 17.03.2026 | 24,07 | 25,66 | 24,07 | 25,66 | 7,10% | - |
| 16.03.2026 | 24,57 | 24,57 | 23,96 | 23,96 | -1,92% | - |
| 13.03.2026 | 24,65 | 24,65 | 24,43 | 24,43 | -1,41% | - |
| 12.03.2026 | 24,00 | 24,78 | 24,00 | 24,78 | 14,04% | - |
| 11.03.2026 | 21,73 | 21,73 | 21,73 | 21,73 | -0,91% | - |
| 10.03.2026 | 21,10 | 21,93 | 21,10 | 21,93 | 2,19% | - |
| 09.03.2026 | 23,10 | 23,10 | 21,46 | 21,46 | -6,78% | - |
| 06.03.2026 | 23,16 | 23,16 | 23,02 | 23,02 | -0,30% | - |
| 05.03.2026 | 22,71 | 23,09 | 22,71 | 23,09 | 3,08% | - |
| 04.03.2026 | 21,26 | 22,40 | 21,26 | 22,40 | 5,51% | - |
| 03.03.2026 | 20,99 | 21,23 | 20,99 | 21,23 | 0,52% | - |
| 02.03.2026 | 19,90 | 21,12 | 19,90 | 21,12 | 4,92% | - |
| 27.02.2026 | 19,72 | 20,13 | 19,72 | 20,13 | 1,41% | - |
| 26.02.2026 | 19,32 | 19,85 | 19,32 | 19,85 | 2,90% | - |
| 25.02.2026 | 18,90 | 19,29 | 18,90 | 19,29 | 6,52% | 115,00 |
| 24.02.2026 | 17,74 | 18,11 | 17,74 | 18,11 | 2,37% | - |
| 23.02.2026 | 17,25 | 17,69 | 17,25 | 17,69 | 1,26% | - |
| 20.02.2026 | 18,12 | 18,12 | 17,47 | 17,47 | -3,19% | - |
| 19.02.2026 | 18,46 | 18,46 | 18,05 | 18,05 | -3,99% | - |
| 18.02.2026 | 18,84 | 18,84 | 18,80 | 18,80 | -0,03% | - |
| 17.02.2026 | 19,32 | 19,32 | 18,80 | 18,80 | -2,44% | - |