20,300€
0,20%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,42 | 20,84 | 20,33 | 20,61 | 1,45% | - |
| 05.06.2025 | 20,56 | 20,63 | 20,04 | 20,31 | -0,98% | 930,00 |
| 04.06.2025 | 20,96 | 21,12 | 20,08 | 20,51 | -1,84% | - |
| 03.06.2025 | 20,36 | 21,27 | 20,29 | 20,90 | 2,86% | - |
| 02.06.2025 | 20,53 | 20,77 | 19,85 | 20,32 | -1,38% | - |
| 30.05.2025 | 20,82 | 21,31 | 20,53 | 20,60 | -0,41% | - |
| 29.05.2025 | 20,82 | 20,82 | 20,20 | 20,69 | 1,35% | - |
| 28.05.2025 | 21,13 | 21,25 | 20,33 | 20,41 | -3,22% | - |
| 27.05.2025 | 20,89 | 21,28 | 20,69 | 21,09 | 0,74% | - |
| 26.05.2025 | 20,83 | 20,95 | 20,83 | 20,94 | 1,21% | - |
| 23.05.2025 | 21,10 | 21,14 | 20,15 | 20,69 | -2,36% | - |
| 22.05.2025 | 19,73 | 21,34 | 19,49 | 21,19 | 7,81% | 50,00 |
| 21.05.2025 | 20,49 | 20,54 | 19,60 | 19,65 | -4,61% | - |
| 20.05.2025 | 21,33 | 21,43 | 20,51 | 20,60 | -3,49% | - |
| 19.05.2025 | 21,29 | 21,36 | 20,88 | 21,35 | -0,70% | - |
| 16.05.2025 | 21,78 | 21,98 | 21,39 | 21,50 | -1,29% | - |
| 15.05.2025 | 20,89 | 21,78 | 20,64 | 21,78 | 3,76% | - |
| 14.05.2025 | 20,62 | 21,10 | 20,20 | 20,99 | 2,17% | - |
| 13.05.2025 | 19,84 | 20,73 | 19,69 | 20,54 | 3,34% | - |
| 12.05.2025 | 19,34 | 20,44 | 19,29 | 19,88 | 4,81% | - |
| 09.05.2025 | 18,80 | 19,07 | 18,52 | 18,97 | 1,09% | - |
| 08.05.2025 | 18,40 | 19,02 | 18,32 | 18,76 | 2,81% | 100,00 |
| 07.05.2025 | 18,46 | 18,51 | 17,87 | 18,25 | -0,34% | - |
| 06.05.2025 | 17,87 | 18,55 | 17,74 | 18,31 | 2,53% | - |
| 05.05.2025 | 17,78 | 18,43 | 17,58 | 17,86 | -0,08% | - |
| 02.05.2025 | 17,14 | 17,89 | 17,02 | 17,87 | 7,39% | - |
| 30.04.2025 | 17,22 | 17,25 | 16,49 | 16,64 | -2,77% | - |
| 29.04.2025 | 16,89 | 17,43 | 15,78 | 17,12 | 4,55% | - |
| 28.04.2025 | 16,17 | 16,54 | 16,09 | 16,37 | 0,97% | - |
| 25.04.2025 | 16,20 | 16,30 | 15,77 | 16,22 | 0,87% | - |
| 24.04.2025 | 15,75 | 16,29 | 15,59 | 16,08 | 1,90% | - |
| 23.04.2025 | 16,48 | 16,58 | 15,43 | 15,78 | -2,43% | - |
| 22.04.2025 | 15,86 | 16,52 | 15,86 | 16,17 | 0,05% | - |
| 17.04.2025 | 15,98 | 16,43 | 15,65 | 16,16 | 2,60% | - |
| 16.04.2025 | 15,52 | 16,33 | 15,50 | 15,75 | 0,35% | - |
| 15.04.2025 | 15,83 | 16,06 | 15,62 | 15,70 | -0,70% | - |
| 14.04.2025 | 15,66 | 16,03 | 15,45 | 15,81 | 1,54% | - |
| 11.04.2025 | 15,19 | 15,76 | 14,73 | 15,57 | 3,87% | - |
| 10.04.2025 | 16,07 | 16,12 | 14,66 | 14,99 | -6,66% | - |
| 09.04.2025 | 14,37 | 16,42 | 14,05 | 16,06 | 8,90% | - |
| 08.04.2025 | 15,19 | 16,21 | 14,69 | 14,74 | -1,55% | - |
| 07.04.2025 | 14,22 | 15,29 | 13,80 | 14,98 | 2,06% | - |
| 04.04.2025 | 16,17 | 16,24 | 14,58 | 14,67 | -9,53% | - |
| 03.04.2025 | 17,23 | 17,25 | 15,99 | 16,22 | -9,95% | - |
| 02.04.2025 | 17,84 | 18,04 | 17,58 | 18,01 | 1,02% | - |
| 01.04.2025 | 17,94 | 18,02 | 17,20 | 17,83 | -0,72% | - |
| 31.03.2025 | 18,34 | 18,46 | 17,94 | 17,96 | -2,89% | - |
| 28.03.2025 | 18,70 | 18,97 | 18,21 | 18,49 | -0,72% | 200,00 |
| 27.03.2025 | 18,90 | 18,92 | 18,24 | 18,63 | -0,91% | - |
| 26.03.2025 | 18,59 | 19,40 | 18,50 | 18,80 | -0,03% | - |
| 25.03.2025 | 18,84 | 19,05 | 18,44 | 18,80 | 0,13% | - |
| 24.03.2025 | 19,75 | 19,84 | 18,57 | 18,78 | -4,38% | - |
| 21.03.2025 | 20,19 | 20,19 | 19,27 | 19,64 | -0,56% | - |
| 20.03.2025 | 20,15 | 20,30 | 19,53 | 19,75 | -0,84% | - |
| 19.03.2025 | 19,54 | 20,17 | 18,41 | 19,92 | 3,79% | - |
| 18.03.2025 | 18,96 | 19,54 | 18,82 | 19,19 | 5,34% | - |
| 17.03.2025 | 17,69 | 19,02 | 17,59 | 18,22 | 3,38% | - |
| 14.03.2025 | 17,02 | 17,81 | 16,77 | 17,62 | 4,97% | - |
| 13.03.2025 | 16,74 | 17,13 | 16,48 | 16,79 | 1,76% | - |
| 12.03.2025 | 16,56 | 16,90 | 16,11 | 16,50 | -3,07% | - |
| 11.03.2025 | 16,84 | 17,09 | 16,36 | 17,02 | -1,00% | 700,00 |
| 10.03.2025 | 16,78 | 17,19 | 16,63 | 17,19 | 3,19% | - |
| 07.03.2025 | 17,02 | 17,40 | 16,65 | 16,66 | -2,06% | - |
| 06.03.2025 | 16,83 | 17,63 | 16,64 | 17,01 | 1,28% | - |
| 05.03.2025 | 17,22 | 17,22 | 16,23 | 16,79 | -0,89% | - |
| 04.03.2025 | 16,98 | 17,39 | 16,40 | 16,94 | 0,41% | - |
| 03.03.2025 | 17,77 | 17,80 | 16,63 | 16,87 | -4,99% | - |
| 28.02.2025 | 18,39 | 18,45 | 17,47 | 17,76 | -3,00% | - |
| 27.02.2025 | 19,07 | 19,34 | 18,26 | 18,31 | -3,48% | - |
| 26.02.2025 | 19,67 | 19,69 | 18,38 | 18,97 | -2,99% | - |
| 25.02.2025 | 20,18 | 20,21 | 19,23 | 19,56 | -2,93% | - |
| 24.02.2025 | 19,52 | 20,35 | 19,46 | 20,15 | 3,65% | - |
| 21.02.2025 | 19,30 | 19,71 | 19,11 | 19,44 | 1,05% | - |
| 20.02.2025 | 19,07 | 19,39 | 18,08 | 19,23 | 0,96% | - |
| 19.02.2025 | 18,59 | 21,26 | 18,20 | 19,05 | 7,70% | 96,00 |
| 18.02.2025 | 17,79 | 18,13 | 17,45 | 17,69 | -0,41% | - |
| 17.02.2025 | 17,77 | 17,82 | 17,73 | 17,76 | 0,48% | - |
| 14.02.2025 | 17,50 | 17,83 | 17,33 | 17,68 | 1,50% | - |
| 13.02.2025 | 18,02 | 18,05 | 16,95 | 17,41 | -2,71% | - |
| 12.02.2025 | 18,89 | 18,89 | 17,80 | 17,90 | -4,95% | - |
| 11.02.2025 | 18,71 | 19,00 | 18,55 | 18,83 | 0,72% | - |
| 10.02.2025 | 17,82 | 18,85 | 17,80 | 18,70 | 5,28% | - |
| 07.02.2025 | 17,77 | 18,05 | 17,52 | 17,76 | 0,33% | - |
| 06.02.2025 | 18,34 | 18,45 | 17,61 | 17,70 | -2,84% | 4,00 |
| 05.02.2025 | 18,92 | 18,94 | 18,21 | 18,22 | -3,76% | - |
| 04.02.2025 | 18,40 | 19,05 | 18,17 | 18,93 | 2,99% | - |
| 03.02.2025 | 18,28 | 18,65 | 17,89 | 18,38 | 0,63% | - |
| 31.01.2025 | 18,45 | 18,66 | 17,86 | 18,27 | -0,30% | - |
| 30.01.2025 | 18,97 | 19,14 | 18,04 | 18,32 | -3,09% | - |
| 29.01.2025 | 18,68 | 19,00 | 18,47 | 18,91 | 1,45% | - |
| 28.01.2025 | 19,36 | 19,48 | 18,48 | 18,64 | -3,25% | - |
| 27.01.2025 | 19,67 | 19,99 | 19,19 | 19,26 | -2,30% | - |
| 24.01.2025 | 20,39 | 20,42 | 19,71 | 19,71 | -3,49% | - |
| 23.01.2025 | 19,65 | 20,43 | 19,62 | 20,43 | 4,22% | - |
| 22.01.2025 | 20,57 | 20,60 | 19,49 | 19,60 | -4,28% | - |
| 21.01.2025 | 20,53 | 20,63 | 19,75 | 20,48 | 0,02% | - |
| 20.01.2025 | 20,51 | 20,53 | 20,24 | 20,47 | -0,17% | - |
| 17.01.2025 | 21,10 | 21,12 | 20,19 | 20,51 | -2,36% | - |
| 16.01.2025 | 20,73 | 21,04 | 20,46 | 21,00 | 1,60% | - |
| 15.01.2025 | 19,94 | 20,73 | 19,86 | 20,67 | 3,93% | - |