27,320€
0,59%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 27,34 | 27,34 | 27,32 | 27,33 | 0,61% | - |
| 08.05.2024 | 26,97 | 27,16 | 26,97 | 27,16 | 0,70% | - |
| 07.05.2024 | 27,56 | 27,56 | 26,97 | 26,97 | -1,61% | - |
| 06.05.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 1,11% | - |
| 03.05.2024 | 27,35 | 27,35 | 27,11 | 27,11 | -0,07% | - |
| 02.05.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -4,51% | - |
| 30.04.2024 | 30,66 | 30,66 | 28,41 | 28,41 | -7,34% | 155,00 |
| 29.04.2024 | 30,81 | 30,81 | 30,66 | 30,66 | -0,39% | 25,00 |
| 26.04.2024 | 30,91 | 30,91 | 30,78 | 30,78 | -0,39% | - |
| 25.04.2024 | 30,98 | 30,98 | 30,90 | 30,90 | -0,77% | - |
| 24.04.2024 | 31,27 | 31,27 | 31,14 | 31,14 | -0,42% | - |
| 23.04.2024 | 30,85 | 31,27 | 30,85 | 31,27 | 0,84% | - |
| 22.04.2024 | 30,65 | 31,01 | 30,65 | 31,01 | 1,74% | - |
| 19.04.2024 | 30,21 | 30,48 | 30,21 | 30,48 | -2,03% | - |
| 18.04.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -0,22% | - |
| 17.04.2024 | 31,67 | 32,12 | 31,18 | 31,18 | -1,45% | 410,00 |
| 16.04.2024 | 32,21 | 32,21 | 31,64 | 31,64 | -4,64% | - |
| 15.04.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,70% | - |
| 12.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 1,10% | - |
| 11.04.2024 | 32,37 | 32,59 | 32,37 | 32,59 | 0,87% | - |
| 10.04.2024 | 32,28 | 32,49 | 32,28 | 32,31 | 0,03% | 5,00 |
| 09.04.2024 | 32,84 | 32,84 | 32,30 | 32,30 | -6,05% | - |
| 08.04.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -0,46% | - |
| 05.04.2024 | 34,16 | 34,54 | 33,79 | 34,54 | 1,23% | 80,00 |
| 04.04.2024 | 34,47 | 34,47 | 34,12 | 34,12 | -1,42% | - |
| 03.04.2024 | 33,48 | 34,61 | 33,48 | 34,61 | 3,41% | - |
| 02.04.2024 | 33,93 | 33,93 | 33,47 | 33,47 | 1,86% | - |
| 28.03.2024 | 32,08 | 32,86 | 32,08 | 32,86 | 2,69% | - |
| 27.03.2024 | 31,60 | 32,00 | 31,60 | 32,00 | -0,81% | - |
| 26.03.2024 | 33,10 | 33,10 | 32,26 | 32,26 | -2,77% | - |
| 25.03.2024 | 33,38 | 33,88 | 33,18 | 33,18 | -0,96% | 107,00 |
| 22.03.2024 | 33,60 | 33,60 | 33,50 | 33,50 | -0,30% | - |
| 21.03.2024 | 33,52 | 33,60 | 33,52 | 33,60 | 0,36% | - |
| 20.03.2024 | 33,10 | 33,48 | 33,10 | 33,48 | 0,90% | - |
| 19.03.2024 | 32,54 | 33,18 | 32,54 | 33,18 | 0,61% | - |
| 18.03.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,67% | - |
| 15.03.2024 | 31,38 | 32,76 | 31,38 | 32,76 | 4,20% | - |
| 14.03.2024 | 31,54 | 31,76 | 31,44 | 31,44 | 0,32% | 15,00 |
| 13.03.2024 | 29,52 | 31,34 | 29,52 | 31,34 | 5,95% | - |
| 12.03.2024 | 29,70 | 29,70 | 29,58 | 29,58 | -1,07% | - |
| 11.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,47% | - |
| 08.03.2024 | 30,52 | 30,80 | 30,04 | 30,04 | -1,38% | 39,00 |
| 07.03.2024 | 29,40 | 30,46 | 29,40 | 30,46 | 3,32% | - |
| 06.03.2024 | 29,38 | 29,48 | 29,38 | 29,48 | 0,89% | - |
| 05.03.2024 | 29,32 | 29,32 | 29,22 | 29,22 | -3,63% | - |
| 04.03.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 1,07% | - |
| 01.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,57% | - |
| 29.02.2024 | 29,30 | 30,48 | 29,22 | 30,48 | 3,53% | 13,00 |
| 28.02.2024 | 30,74 | 30,74 | 29,44 | 29,44 | -4,04% | 30,00 |
| 27.02.2024 | 30,80 | 31,18 | 30,68 | 30,68 | 1,86% | 40,00 |
| 26.02.2024 | 30,58 | 30,58 | 30,12 | 30,12 | -1,95% | 40,00 |
| 23.02.2024 | 29,74 | 30,72 | 29,74 | 30,72 | 3,16% | - |
| 22.02.2024 | 30,64 | 30,64 | 29,78 | 29,78 | -2,87% | - |
| 21.02.2024 | 31,64 | 32,22 | 30,66 | 30,66 | -6,01% | 35,00 |
| 20.02.2024 | 32,38 | 32,62 | 32,38 | 32,62 | 0,93% | 65,00 |
| 19.02.2024 | 32,42 | 32,42 | 32,32 | 32,32 | -0,62% | - |
| 16.02.2024 | 32,84 | 33,28 | 32,52 | 32,52 | -1,51% | 40,00 |
| 15.02.2024 | 32,64 | 33,02 | 32,64 | 33,02 | 1,10% | - |
| 14.02.2024 | 32,56 | 32,66 | 32,56 | 32,66 | 0,25% | - |
| 13.02.2024 | 32,32 | 32,58 | 32,32 | 32,58 | -0,37% | - |
| 12.02.2024 | 32,58 | 32,70 | 32,58 | 32,70 | 0,55% | - |
| 09.02.2024 | 32,20 | 32,78 | 32,20 | 32,52 | 0,62% | 135,00 |
| 08.02.2024 | 31,74 | 32,32 | 31,74 | 32,32 | 1,64% | - |
| 07.02.2024 | 30,88 | 31,80 | 30,88 | 31,80 | -0,13% | 20,00 |
| 06.02.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 1,73% | 10,00 |
| 05.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,29% | 10,00 |
| 02.02.2024 | 30,82 | 30,90 | 30,82 | 30,90 | 0,52% | - |
| 01.02.2024 | 31,06 | 31,06 | 30,74 | 30,74 | -1,35% | - |
| 31.01.2024 | 31,68 | 31,68 | 31,16 | 31,16 | -1,20% | - |
| 30.01.2024 | 29,78 | 31,54 | 29,78 | 31,54 | 5,56% | - |
| 29.01.2024 | 29,78 | 29,88 | 29,78 | 29,88 | 0,81% | - |
| 26.01.2024 | 28,38 | 29,64 | 28,38 | 29,64 | 4,00% | - |
| 25.01.2024 | 28,00 | 28,50 | 28,00 | 28,50 | 2,00% | - |
| 24.01.2024 | 27,76 | 27,94 | 27,76 | 27,94 | 0,65% | - |
| 23.01.2024 | 27,56 | 27,76 | 27,56 | 27,76 | 1,54% | - |
| 22.01.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,44% | - |
| 19.01.2024 | 27,10 | 27,22 | 27,10 | 27,22 | 0,74% | - |
| 18.01.2024 | 26,74 | 27,02 | 26,74 | 27,02 | 0,90% | - |
| 17.01.2024 | 27,48 | 27,48 | 26,78 | 26,78 | -2,76% | - |
| 16.01.2024 | 28,00 | 28,18 | 27,54 | 27,54 | -1,01% | 12,00 |
| 15.01.2024 | 28,00 | 28,36 | 27,82 | 27,82 | -0,64% | 3,00 |
| 12.01.2024 | 27,68 | 28,00 | 27,68 | 28,00 | 1,74% | - |
| 11.01.2024 | 27,32 | 27,78 | 27,32 | 27,52 | 0,73% | 100,00 |
| 10.01.2024 | 28,52 | 28,52 | 27,32 | 27,32 | -4,34% | - |
| 09.01.2024 | 28,64 | 28,64 | 28,56 | 28,56 | 1,35% | - |
| 08.01.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -0,42% | - |
| 05.01.2024 | 28,26 | 28,30 | 28,26 | 28,30 | 0,28% | - |
| 04.01.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -0,49% | - |
| 03.01.2024 | 28,18 | 28,36 | 28,18 | 28,36 | 0,85% | - |
| 02.01.2024 | 27,44 | 28,12 | 27,44 | 28,12 | 2,70% | - |
| 29.12.2023 | 27,38 | 27,38 | 27,38 | 27,38 | -0,15% | - |
| 28.12.2023 | 27,76 | 27,76 | 27,42 | 27,42 | -3,79% | - |
| 27.12.2023 | 28,36 | 28,50 | 28,36 | 28,50 | 0,28% | 150,00 |
| 22.12.2023 | 28,18 | 28,42 | 28,18 | 28,42 | 0,35% | - |
| 21.12.2023 | 28,66 | 29,00 | 28,32 | 28,32 | -1,53% | 150,00 |
| 20.12.2023 | 28,66 | 28,76 | 28,66 | 28,76 | 0,49% | - |
| 19.12.2023 | 28,62 | 28,62 | 28,62 | 28,62 | -0,42% | - |
| 18.12.2023 | 28,62 | 28,74 | 28,62 | 28,74 | 0,84% | - |
| 15.12.2023 | 29,12 | 29,12 | 28,50 | 28,50 | -1,52% | 100,00 |
| 14.12.2023 | 27,88 | 28,94 | 27,88 | 28,94 | 3,73% | - |