28,465€
3,81%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,78 | 28,59 | 27,07 | 28,51 | 3,96% | - |
| 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% | - |
| 16.02.2026 | 19,37 | 19,37 | 19,27 | 19,27 | -0,49% | - |
| 13.02.2026 | 19,01 | 19,37 | 19,01 | 19,37 | 1,92% | - |
| 12.02.2026 | 20,45 | 20,45 | 19,00 | 19,00 | -6,63% | - |
| 11.02.2026 | 20,16 | 20,35 | 20,16 | 20,35 | 0,94% | - |
| 10.02.2026 | 20,58 | 20,58 | 20,16 | 20,16 | -2,04% | - |
| 09.02.2026 | 20,53 | 20,58 | 20,53 | 20,58 | -0,72% | - |
| 06.02.2026 | 19,79 | 20,73 | 19,79 | 20,73 | 4,99% | - |
| 05.02.2026 | 20,05 | 20,05 | 19,75 | 19,75 | -1,67% | - |
| 04.02.2026 | 19,62 | 20,08 | 19,62 | 20,08 | 3,75% | - |
| 03.02.2026 | 18,87 | 19,36 | 18,87 | 19,36 | 3,06% | - |
| 02.02.2026 | 18,80 | 18,80 | 18,78 | 18,78 | -0,63% | - |
| 30.01.2026 | 18,44 | 18,90 | 18,44 | 18,90 | 0,53% | - |
| 29.01.2026 | 18,34 | 19,13 | 18,15 | 18,80 | 3,90% | - |
| 28.01.2026 | 18,22 | 18,22 | 18,10 | 18,10 | -0,66% | - |
| 27.01.2026 | 18,50 | 18,50 | 18,22 | 18,22 | -1,59% | - |
| 26.01.2026 | 20,47 | 20,47 | 18,51 | 18,51 | -10,36% | - |
| 23.01.2026 | 20,95 | 20,95 | 20,65 | 20,65 | -0,82% | - |
| 22.01.2026 | 21,43 | 21,43 | 20,82 | 20,82 | -1,05% | - |
| 21.01.2026 | 19,32 | 21,04 | 19,32 | 21,04 | 10,04% | - |
| 20.01.2026 | 19,55 | 19,55 | 19,12 | 19,12 | -2,22% | - |
| 19.01.2026 | 19,68 | 20,06 | 19,56 | 19,56 | -1,61% | 1,00 |
| 16.01.2026 | 20,77 | 20,77 | 19,88 | 19,88 | -3,61% | - |
| 15.01.2026 | 20,36 | 20,62 | 20,36 | 20,62 | 2,08% | - |
| 14.01.2026 | 19,32 | 20,20 | 19,32 | 20,20 | 4,91% | - |
| 13.01.2026 | 18,78 | 19,26 | 18,78 | 19,26 | 2,07% | - |
| 12.01.2026 | 19,40 | 19,40 | 18,87 | 18,87 | -2,91% | - |
| 09.01.2026 | 20,11 | 20,11 | 19,43 | 19,43 | -3,48% | - |
| 08.01.2026 | 19,66 | 20,13 | 19,66 | 20,13 | 4,54% | - |
| 07.01.2026 | 20,88 | 20,88 | 19,26 | 19,26 | -8,31% | 70,00 |
| 06.01.2026 | 21,82 | 21,82 | 21,00 | 21,00 | -3,76% | - |
| 05.01.2026 | 21,62 | 21,82 | 21,62 | 21,82 | 1,25% | - |
| 02.01.2026 | 21,45 | 21,55 | 21,45 | 21,55 | 0,23% | 45,00 |
| 30.12.2025 | 21,86 | 21,86 | 21,50 | 21,50 | -2,01% | - |
| 29.12.2025 | 21,89 | 21,94 | 21,89 | 21,94 | -0,14% | - |
| 23.12.2025 | 22,38 | 22,38 | 21,97 | 21,97 | -2,40% | - |
| 22.12.2025 | 23,33 | 23,33 | 22,51 | 22,51 | -2,93% | 1,00 |
| 19.12.2025 | 23,87 | 23,87 | 23,19 | 23,19 | -2,93% | - |
| 18.12.2025 | 24,86 | 24,86 | 23,89 | 23,89 | -4,48% | - |
| 17.12.2025 | 25,26 | 25,26 | 25,01 | 25,01 | -0,04% | - |
| 16.12.2025 | 26,06 | 26,06 | 25,02 | 25,02 | -3,81% | - |
| 15.12.2025 | 26,44 | 26,44 | 26,01 | 26,01 | -1,14% | - |
| 12.12.2025 | 26,43 | 26,43 | 26,31 | 26,31 | 0,50% | - |
| 11.12.2025 | 26,77 | 26,77 | 26,18 | 26,18 | -3,32% | - |
| 10.12.2025 | 27,69 | 27,69 | 27,08 | 27,08 | -2,59% | - |