Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,41 | 22,46 | 21,35 | 22,10 | -4,52% | - |
| 25.02.2021 | 23,17 | 23,17 | 23,13 | 23,14 | -0,13% | - |
| 24.02.2021 | 23,22 | 23,81 | 0,00 | 23,17 | -4,59% | - |
| 23.02.2021 | 24,27 | 25,29 | 0,00 | 24,29 | -0,67% | - |
| 22.02.2021 | 24,52 | 24,96 | 24,22 | 24,45 | 6,54% | - |
| 19.02.2021 | 22,48 | 23,00 | 22,18 | 22,95 | 8,41% | - |
| 18.02.2021 | 21,00 | 21,63 | 20,78 | 21,17 | -2,37% | - |
| 17.02.2021 | 21,88 | 22,04 | 21,30 | 21,69 | 2,55% | - |
| 16.02.2021 | 20,42 | 21,38 | 20,36 | 21,15 | 7,75% | - |
| 12.02.2021 | 19,20 | 19,67 | 18,96 | 19,63 | 2,45% | - |
| 11.02.2021 | 19,19 | 19,20 | 18,67 | 19,16 | 0,39% | - |
| 10.02.2021 | 19,00 | 19,16 | 18,79 | 19,08 | 3,58% | - |
| 09.02.2021 | 18,50 | 18,82 | 18,32 | 18,42 | -3,79% | - |
| 08.02.2021 | 19,03 | 19,25 | 18,66 | 19,15 | 4,56% | - |
| 05.02.2021 | 18,47 | 18,67 | 18,13 | 18,31 | 0,22% | - |
| 04.02.2021 | 18,33 | 18,33 | 18,22 | 18,27 | 1,87% | - |
| 03.02.2021 | 17,52 | 17,97 | 17,11 | 17,94 | 4,70% | - |
| 02.02.2021 | 17,12 | 17,13 | 17,12 | 17,13 | 1,18% | - |
| 01.02.2021 | 16,84 | 17,17 | 16,71 | 16,93 | -1,57% | - |
| 29.01.2021 | 18,59 | 18,67 | 16,91 | 17,20 | -6,47% | - |
| 28.01.2021 | 18,96 | 19,07 | 17,96 | 18,39 | -3,79% | - |
| 27.01.2021 | 18,58 | 19,98 | 18,35 | 19,12 | 5,11% | - |
| 26.01.2021 | 18,16 | 18,21 | 18,16 | 18,19 | -4,04% | - |
| 25.01.2021 | 18,58 | 19,01 | 17,76 | 18,95 | 1,09% | - |
| 22.01.2021 | 18,35 | 18,83 | 18,20 | 18,75 | 0,40% | - |
| 21.01.2021 | 18,66 | 18,70 | 18,66 | 18,67 | -4,72% | - |
| 20.01.2021 | 19,48 | 19,70 | 18,91 | 19,60 | 1,11% | - |
| 19.01.2021 | 19,14 | 19,44 | 18,98 | 19,38 | 5,18% | - |
| 15.01.2021 | 18,24 | 18,85 | 18,22 | 18,43 | -1,29% | - |
| 14.01.2021 | 17,99 | 18,83 | 17,78 | 18,67 | 8,23% | - |
| 13.01.2021 | 17,39 | 17,45 | 16,95 | 17,25 | -3,55% | - |
| 12.01.2021 | 17,80 | 18,06 | 17,63 | 17,88 | 5,52% | - |
| 11.01.2021 | 16,04 | 16,98 | 16,01 | 16,95 | 4,79% | - |
| 08.01.2021 | 16,55 | 17,34 | 16,14 | 16,17 | 0,50% | - |
| 07.01.2021 | 15,33 | 16,27 | 15,21 | 16,09 | 4,45% | - |
| 06.01.2021 | 15,23 | 15,56 | 14,93 | 15,41 | -1,06% | - |
| 05.01.2021 | 15,56 | 16,15 | 15,46 | 15,57 | 5,03% | - |
| 04.01.2021 | 15,21 | 15,23 | 14,70 | 14,83 | -1,13% | - |
| 31.12.2020 | 15,27 | 15,46 | 14,98 | 15,00 | -1,48% | - |
| 30.12.2020 | 15,07 | 15,38 | 14,94 | 15,22 | 3,89% | - |
| 29.12.2020 | 14,37 | 14,93 | 14,20 | 14,65 | 1,60% | - |
| 28.12.2020 | 15,23 | 15,23 | 14,41 | 14,42 | -1,57% | - |
| 24.12.2020 | 14,44 | 14,78 | 14,33 | 14,65 | -2,10% | - |
| 23.12.2020 | 14,24 | 15,02 | 14,21 | 14,97 | 8,13% | - |
| 22.12.2020 | 14,08 | 14,28 | 13,81 | 13,84 | -2,16% | - |
| 21.12.2020 | 13,94 | 14,42 | 13,77 | 14,15 | -4,97% | - |
| 18.12.2020 | 15,02 | 15,30 | 14,80 | 14,89 | -1,39% | - |
| 17.12.2020 | 15,14 | 15,17 | 15,09 | 15,10 | -0,85% | - |
| 16.12.2020 | 15,09 | 16,39 | 14,67 | 15,23 | 0,53% | - |
| 15.12.2020 | 14,78 | 15,69 | 14,64 | 15,15 | 0,33% | - |
| 14.12.2020 | 15,58 | 15,63 | 15,10 | 15,10 | -6,36% | - |
| 11.12.2020 | 15,98 | 16,20 | 15,89 | 16,12 | -2,98% | - |
| 10.12.2020 | 16,69 | 16,80 | 16,15 | 16,62 | 3,84% | - |
| 09.12.2020 | 16,14 | 16,14 | 15,44 | 16,00 | 4,61% | - |
| 08.12.2020 | 16,35 | 16,55 | 15,30 | 15,30 | -0,87% | - |
| 07.12.2020 | 15,42 | 16,00 | 15,30 | 15,43 | -5,25% | - |
| 04.12.2020 | 16,00 | 16,33 | 14,73 | 16,29 | 6,72% | - |
| 03.12.2020 | 15,42 | 15,96 | 15,15 | 15,26 | -0,78% | - |
| 02.12.2020 | 15,21 | 15,48 | 14,91 | 15,38 | 5,74% | - |
| 01.12.2020 | 14,70 | 14,89 | 14,34 | 14,55 | 2,36% | - |
| 30.11.2020 | 14,14 | 14,21 | 12,27 | 14,21 | -8,20% | - |
| 27.11.2020 | 15,54 | 15,78 | 15,21 | 15,48 | 2,25% | - |
| 25.11.2020 | 15,41 | 15,47 | 15,14 | 15,14 | -5,26% | - |
| 24.11.2020 | 16,49 | 16,55 | 15,71 | 15,98 | 4,31% | - |
| 23.11.2020 | 15,32 | 15,32 | 15,32 | 15,32 | 10,77% | - |
| 20.11.2020 | 13,84 | 14,12 | 13,82 | 13,83 | -1,53% | - |
| 19.11.2020 | 13,89 | 14,29 | 13,87 | 14,05 | 1,19% | - |
| 18.11.2020 | 14,66 | 14,72 | 13,88 | 13,88 | -2,90% | - |
| 17.11.2020 | 14,07 | 14,67 | 13,89 | 14,30 | -3,64% | - |
| 16.11.2020 | 14,51 | 15,15 | 14,33 | 14,84 | 10,54% | - |
| 13.11.2020 | 13,45 | 13,45 | 13,42 | 13,42 | 7,15% | - |
| 12.11.2020 | 12,77 | 13,01 | 12,38 | 12,53 | -5,26% | - |
| 11.11.2020 | 13,55 | 13,64 | 0,00 | 13,22 | -0,45% | - |
| 10.11.2020 | 13,08 | 13,46 | 0,00 | 13,28 | -2,96% | - |
| 09.11.2020 | 13,19 | 13,97 | 12,46 | 13,69 | 31,46% | - |
| 06.11.2020 | 10,97 | 10,98 | 10,37 | 10,41 | -4,89% | - |
| 05.11.2020 | 10,74 | 11,09 | 10,57 | 10,95 | 2,24% | - |
| 04.11.2020 | 10,68 | 11,18 | 10,68 | 10,71 | -4,42% | - |
| 03.11.2020 | 11,15 | 11,31 | 10,83 | 11,20 | 0,00% | - |
| 02.11.2020 | 10,99 | 11,35 | 10,99 | 11,20 | 2,28% | - |
| 30.10.2020 | 10,66 | 11,03 | 10,41 | 10,95 | 3,45% | - |
| 29.10.2020 | 10,19 | 10,61 | 10,06 | 10,59 | 5,11% | - |
| 28.10.2020 | 10,16 | 10,48 | 9,98 | 10,07 | -7,15% | - |
| 27.10.2020 | 11,07 | 11,11 | 10,62 | 10,85 | -3,26% | - |
| 26.10.2020 | 11,44 | 11,48 | 11,12 | 11,21 | -6,27% | - |
| 23.10.2020 | 12,14 | 12,30 | 11,74 | 11,96 | -0,04% | - |
| 22.10.2020 | 11,31 | 11,97 | 11,10 | 11,97 | 6,07% | - |
| 21.10.2020 | 11,43 | 11,66 | 11,24 | 11,28 | -2,51% | - |
| 20.10.2020 | 11,87 | 11,93 | 11,57 | 11,57 | 0,70% | - |
| 19.10.2020 | 11,74 | 12,03 | 11,46 | 11,49 | -4,25% | - |
| 16.10.2020 | 12,22 | 12,51 | 11,86 | 12,00 | -4,65% | - |
| 15.10.2020 | 12,05 | 12,69 | 12,05 | 12,59 | 0,16% | - |
| 14.10.2020 | 12,83 | 13,00 | 12,50 | 12,57 | 2,11% | - |
| 13.10.2020 | 12,52 | 12,69 | 12,27 | 12,31 | -4,39% | - |
| 12.10.2020 | 12,77 | 12,99 | 12,61 | 12,87 | -2,35% | - |
| 09.10.2020 | 13,24 | 13,34 | 13,01 | 13,18 | -1,72% | - |
| 08.10.2020 | 13,26 | 13,45 | 12,94 | 13,41 | 6,34% | - |
| 07.10.2020 | 12,62 | 12,66 | 12,32 | 12,61 | 0,60% | - |
| 06.10.2020 | 12,93 | 13,20 | 12,38 | 12,54 | -0,87% | - |
| 05.10.2020 | 12,74 | 13,09 | 12,54 | 12,65 | 1,61% | - |