14,925€
-2,36%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,19 | 15,26 | 14,74 | 15,00 | -0,75% | - |
| 04.11.2024 | 14,72 | 15,38 | 14,63 | 15,11 | 2,89% | - |
| 01.11.2024 | 14,78 | 14,95 | 14,36 | 14,69 | -1,06% | - |
| 31.10.2024 | 15,75 | 15,76 | 14,57 | 14,84 | -5,25% | 8,00 |
| 30.10.2024 | 16,72 | 16,83 | 15,42 | 15,67 | -7,71% | 1.442,00 |
| 29.10.2024 | 17,01 | 18,27 | 16,04 | 16,97 | -21,60% | 999,00 |
| 28.10.2024 | 22,14 | 22,17 | 21,16 | 21,65 | -1,55% | - |
| 25.10.2024 | 22,17 | 22,47 | 21,88 | 21,99 | -0,52% | - |
| 24.10.2024 | 22,18 | 22,25 | 21,69 | 22,11 | -0,32% | - |
| 23.10.2024 | 22,52 | 22,70 | 21,89 | 22,18 | -1,64% | - |
| 22.10.2024 | 22,43 | 22,77 | 22,24 | 22,55 | 0,47% | - |
| 21.10.2024 | 22,63 | 22,88 | 22,26 | 22,44 | -0,55% | 40,00 |
| 18.10.2024 | 22,83 | 22,94 | 22,33 | 22,57 | -1,01% | - |
| 17.10.2024 | 22,03 | 22,80 | 21,96 | 22,80 | 3,68% | - |
| 16.10.2024 | 21,33 | 22,09 | 21,29 | 21,99 | 3,19% | - |
| 15.10.2024 | 22,52 | 22,54 | 21,30 | 21,31 | -5,60% | - |
| 14.10.2024 | 22,74 | 22,75 | 22,21 | 22,57 | -0,55% | - |
| 11.10.2024 | 22,45 | 22,83 | 22,32 | 22,70 | 0,73% | - |
| 10.10.2024 | 22,24 | 22,74 | 21,94 | 22,53 | 1,51% | 260,00 |
| 09.10.2024 | 21,72 | 22,32 | 21,51 | 22,20 | 2,40% | - |
| 08.10.2024 | 22,90 | 22,92 | 21,61 | 21,68 | -5,33% | - |
| 07.10.2024 | 22,52 | 22,99 | 22,41 | 22,90 | 1,87% | 2.000,00 |
| 04.10.2024 | 22,65 | 23,01 | 22,37 | 22,48 | -0,62% | - |
| 03.10.2024 | 21,60 | 22,74 | 21,22 | 22,62 | 4,97% | - |
| 02.10.2024 | 21,24 | 21,77 | 21,04 | 21,55 | 1,46% | - |
| 01.10.2024 | 20,71 | 21,26 | 20,55 | 21,24 | 2,63% | 80,00 |
| 30.09.2024 | 20,78 | 20,99 | 20,45 | 20,69 | -0,19% | - |
| 27.09.2024 | 20,63 | 20,96 | 20,43 | 20,73 | 1,00% | - |
| 26.09.2024 | 20,35 | 21,50 | 19,79 | 20,53 | 1,31% | - |
| 25.09.2024 | 20,43 | 20,75 | 20,20 | 20,26 | -1,03% | - |
| 24.09.2024 | 21,12 | 21,40 | 20,47 | 20,47 | -2,85% | - |
| 23.09.2024 | 21,11 | 21,29 | 20,74 | 21,07 | 0,12% | - |
| 20.09.2024 | 22,08 | 22,13 | 20,84 | 21,05 | -4,56% | - |
| 19.09.2024 | 21,68 | 22,36 | 21,66 | 22,05 | 2,39% | - |
| 18.09.2024 | 21,47 | 22,15 | 21,33 | 21,54 | 0,61% | - |
| 17.09.2024 | 20,72 | 21,63 | 20,72 | 21,41 | 3,71% | - |
| 16.09.2024 | 20,02 | 20,66 | 19,75 | 20,64 | 3,25% | - |
| 13.09.2024 | 19,27 | 20,01 | 19,27 | 19,99 | 3,91% | - |
| 12.09.2024 | 19,36 | 19,46 | 19,07 | 19,24 | -0,09% | 300,00 |
| 11.09.2024 | 19,74 | 19,91 | 19,25 | 19,26 | -2,82% | - |
| 10.09.2024 | 20,31 | 20,49 | 19,65 | 19,81 | -2,30% | - |
| 09.09.2024 | 20,97 | 21,13 | 20,27 | 20,28 | -2,64% | - |
| 06.09.2024 | 20,57 | 21,00 | 20,33 | 20,83 | 1,76% | - |
| 05.09.2024 | 22,30 | 22,36 | 20,38 | 20,47 | -7,23% | - |
| 04.09.2024 | 22,68 | 23,04 | 21,88 | 22,07 | -2,99% | - |
| 03.09.2024 | 23,00 | 23,05 | 22,09 | 22,75 | -1,22% | - |
| 02.09.2024 | 23,07 | 23,07 | 22,97 | 23,03 | 0,09% | - |
| 30.08.2024 | 22,36 | 23,19 | 22,09 | 23,01 | 3,39% | 380,00 |
| 29.08.2024 | 22,08 | 22,38 | 21,82 | 22,25 | 1,16% | - |
| 28.08.2024 | 21,92 | 22,24 | 21,67 | 22,00 | 0,94% | - |
| 27.08.2024 | 22,32 | 22,36 | 21,73 | 21,79 | -2,24% | - |
| 26.08.2024 | 22,24 | 22,74 | 22,23 | 22,29 | 0,50% | - |
| 23.08.2024 | 21,85 | 22,19 | 21,82 | 22,18 | 1,84% | - |
| 22.08.2024 | 22,14 | 22,22 | 21,71 | 21,78 | -1,27% | - |
| 21.08.2024 | 22,09 | 22,37 | 21,92 | 22,06 | 0,82% | - |
| 20.08.2024 | 23,34 | 23,38 | 21,87 | 21,88 | -5,87% | - |
| 19.08.2024 | 23,42 | 23,59 | 23,10 | 23,25 | -0,81% | - |
| 16.08.2024 | 23,49 | 23,64 | 23,15 | 23,44 | 0,17% | - |
| 15.08.2024 | 23,34 | 23,93 | 23,29 | 23,40 | 0,71% | - |
| 14.08.2024 | 23,23 | 23,50 | 23,01 | 23,23 | 0,37% | - |
| 13.08.2024 | 23,78 | 23,85 | 23,04 | 23,15 | -2,32% | - |
| 12.08.2024 | 23,52 | 23,82 | 23,24 | 23,70 | -0,67% | - |
| 09.08.2024 | 23,80 | 24,09 | 23,42 | 23,86 | 0,38% | - |
| 08.08.2024 | 23,12 | 24,13 | 23,05 | 23,77 | 2,72% | - |
| 07.08.2024 | 22,92 | 23,51 | 22,74 | 23,14 | 2,21% | - |
| 06.08.2024 | 22,94 | 23,29 | 22,58 | 22,64 | -0,04% | - |
| 05.08.2024 | 23,14 | 23,21 | 21,70 | 22,65 | -3,00% | 15,00 |
| 02.08.2024 | 25,41 | 25,43 | 23,31 | 23,35 | -8,58% | - |
| 01.08.2024 | 26,64 | 26,77 | 25,15 | 25,54 | -3,39% | - |
| 31.07.2024 | 26,61 | 27,53 | 26,43 | 26,43 | -0,64% | - |
| 30.07.2024 | 25,10 | 26,78 | 23,92 | 26,60 | 6,93% | - |
| 29.07.2024 | 25,38 | 25,52 | 24,74 | 24,88 | -1,47% | 100,00 |
| 26.07.2024 | 24,62 | 25,47 | 24,18 | 25,25 | 2,98% | - |
| 25.07.2024 | 23,51 | 24,85 | 23,31 | 24,52 | 4,70% | 120,00 |
| 24.07.2024 | 22,92 | 23,44 | 22,75 | 23,42 | 2,27% | - |
| 23.07.2024 | 22,86 | 23,11 | 22,60 | 22,90 | 0,22% | - |
| 22.07.2024 | 22,75 | 23,04 | 22,16 | 22,85 | 0,71% | - |
| 19.07.2024 | 22,81 | 22,81 | 22,30 | 22,69 | -0,15% | - |
| 18.07.2024 | 23,22 | 23,22 | 22,49 | 22,72 | -1,71% | - |
| 17.07.2024 | 23,20 | 23,93 | 22,96 | 23,12 | -0,13% | 2.800,00 |
| 16.07.2024 | 23,00 | 23,17 | 22,50 | 23,15 | 1,71% | - |
| 15.07.2024 | 22,69 | 22,90 | 22,46 | 22,76 | 0,82% | 300,00 |
| 12.07.2024 | 22,79 | 22,85 | 22,33 | 22,57 | -0,59% | - |
| 11.07.2024 | 22,39 | 22,74 | 21,99 | 22,71 | 1,88% | - |
| 10.07.2024 | 22,71 | 22,73 | 22,12 | 22,29 | -1,72% | - |
| 09.07.2024 | 23,37 | 23,38 | 22,64 | 22,68 | -2,62% | - |
| 08.07.2024 | 23,64 | 23,82 | 23,27 | 23,29 | -0,72% | - |
| 05.07.2024 | 24,62 | 24,63 | 23,46 | 23,46 | -4,77% | - |
| 04.07.2024 | 24,67 | 24,75 | 24,63 | 24,63 | 0,37% | - |
| 03.07.2024 | 24,45 | 24,80 | 24,12 | 24,54 | 0,59% | - |
| 02.07.2024 | 24,60 | 25,15 | 24,40 | 24,40 | -0,57% | - |
| 01.07.2024 | 24,85 | 25,01 | 24,46 | 24,54 | -1,82% | - |
| 28.06.2024 | 24,97 | 25,13 | 24,69 | 24,99 | 0,38% | - |
| 27.06.2024 | 25,07 | 25,31 | 24,76 | 24,90 | -0,72% | - |
| 26.06.2024 | 25,01 | 25,19 | 24,73 | 25,08 | 0,58% | - |
| 25.06.2024 | 24,96 | 25,00 | 24,58 | 24,93 | 0,24% | - |
| 24.06.2024 | 25,12 | 25,51 | 24,85 | 24,87 | -0,84% | - |
| 21.06.2024 | 25,21 | 25,48 | 24,76 | 25,08 | -0,40% | - |
| 20.06.2024 | 25,02 | 25,88 | 24,94 | 25,18 | 0,78% | - |
| 19.06.2024 | 25,01 | 25,02 | 24,98 | 24,99 | -0,24% | 200,00 |