45,250€
1,34%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 41,71 | 44,65 | 41,71 | 44,65 | 6,51% | - |
| 14.09.2026 | 42,19 | 42,19 | 41,92 | 41,92 | -2,06% | - |
| 11.09.2026 | 41,22 | 42,80 | 41,22 | 42,80 | 2,56% | - |
| 10.09.2026 | 40,38 | 41,73 | 40,38 | 41,73 | 2,88% | - |
| 09.09.2026 | 39,16 | 40,56 | 39,16 | 40,56 | 3,10% | 60,00 |
| 08.09.2026 | 37,43 | 39,34 | 37,43 | 39,34 | 5,24% | 600,00 |
| 07.09.2026 | 37,57 | 37,57 | 37,38 | 37,38 | -1,27% | - |
| 04.09.2026 | 36,82 | 37,86 | 36,82 | 37,86 | 3,73% | - |
| 03.09.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 0,39% | - |
| 02.09.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 2,54% | - |
| 01.09.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -1,42% | - |
| 31.08.2026 | 35,35 | 35,97 | 35,35 | 35,97 | 7,25% | - |
| 28.08.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -0,95% | - |
| 27.08.2026 | 33,76 | 33,86 | 33,76 | 33,86 | 3,83% | - |
| 26.08.2026 | 31,90 | 32,61 | 31,90 | 32,61 | 1,75% | 100,00 |
| 25.08.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -3,52% | - |
| 24.08.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 10,37% | - |
| 21.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -2,46% | - |
| 20.08.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,61% | - |
| 19.08.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,42% | - |
| 18.08.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,47% | - |
| 17.08.2026 | 29,88 | 31,38 | 29,88 | 31,38 | 3,50% | - |
| 14.08.2026 | 30,30 | 30,99 | 30,30 | 30,32 | 1,51% | 323,00 |
| 13.08.2026 | 29,87 | 29,87 | 29,87 | 29,87 | 3,11% | - |
| 12.08.2026 | 28,97 | 28,97 | 28,97 | 28,97 | 5,08% | - |
| 11.08.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -1,36% | - |
| 10.08.2026 | 26,38 | 27,95 | 26,38 | 27,95 | 4,68% | - |
| 07.08.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,56% | - |
| 06.08.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -6,55% | - |
| 05.08.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -0,80% | - |
| 04.08.2026 | 28,11 | 28,64 | 28,11 | 28,64 | -5,82% | - |
| 03.08.2026 | 30,41 | 30,41 | 30,41 | 30,41 | -0,33% | - |
| 31.07.2026 | 32,58 | 32,58 | 30,51 | 30,51 | 0,26% | - |
| 30.07.2026 | 30,43 | 30,43 | 30,43 | 30,43 | 5,51% | - |
| 29.07.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -2,00% | - |
| 28.07.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 6,94% | - |
| 27.07.2026 | 28,90 | 28,94 | 27,52 | 27,52 | -5,53% | 400,00 |
| 24.07.2026 | 29,28 | 29,28 | 29,13 | 29,13 | -2,67% | - |
| 23.07.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -1,71% | - |
| 22.07.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 1,94% | - |
| 21.07.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -2,16% | - |
| 20.07.2026 | 29,78 | 30,53 | 29,78 | 30,53 | 0,69% | - |
| 17.07.2026 | 28,62 | 30,32 | 28,62 | 30,32 | 8,79% | - |
| 16.07.2026 | 27,87 | 27,87 | 27,87 | 27,87 | -3,36% | - |
| 15.07.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 0,03% | - |
| 14.07.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 8,34% | - |
| 13.07.2026 | 26,61 | 26,61 | 26,61 | 26,61 | -1,08% | - |
| 10.07.2026 | 26,84 | 26,90 | 26,84 | 26,90 | 1,66% | - |
| 09.07.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -1,34% | - |
| 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% | - |