26,500€
-4,26%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,93 | 28,00 | 24,41 | 25,23 | -9,54% | - |
| 16.04.2026 | 26,81 | 28,21 | 26,78 | 27,89 | 3,84% | - |
| 15.04.2026 | 25,54 | 27,20 | 25,43 | 26,86 | 5,03% | - |
| 14.04.2026 | 26,62 | 26,66 | 25,51 | 25,57 | -3,98% | - |
| 13.04.2026 | 26,25 | 27,48 | 26,15 | 26,63 | 1,95% | - |
| 10.04.2026 | 26,11 | 26,50 | 25,51 | 26,12 | 0,23% | - |
| 09.04.2026 | 28,01 | 28,49 | 25,77 | 26,06 | -6,91% | - |
| 08.04.2026 | 26,50 | 28,14 | 25,76 | 28,00 | -1,70% | - |
| 07.04.2026 | 28,21 | 28,98 | 27,93 | 28,48 | 3,70% | - |
| 02.04.2026 | 28,22 | 29,22 | 27,23 | 27,47 | 0,60% | - |
| 01.04.2026 | 29,15 | 29,22 | 26,43 | 27,30 | -6,27% | 2.040,00 |
| 31.03.2026 | 30,69 | 30,96 | 28,56 | 29,13 | -4,26% | - |
| 30.03.2026 | 30,28 | 31,00 | 30,02 | 30,42 | 0,51% | - |
| 27.03.2026 | 29,65 | 30,57 | 29,32 | 30,27 | 1,36% | - |
| 26.03.2026 | 28,24 | 30,28 | 28,20 | 29,86 | 5,53% | - |
| 25.03.2026 | 28,75 | 29,21 | 27,91 | 28,30 | -0,68% | - |
| 24.03.2026 | 27,99 | 30,37 | 27,96 | 28,49 | 2,02% | - |
| 23.03.2026 | 29,32 | 30,24 | 27,32 | 27,93 | -4,53% | 2.100,00 |
| 20.03.2026 | 27,77 | 29,60 | 27,71 | 29,25 | 5,50% | - |
| 19.03.2026 | 28,62 | 30,01 | 27,38 | 27,73 | -3,51% | 11.954,00 |
| 18.03.2026 | 25,94 | 28,74 | 25,75 | 28,74 | 10,22% | - |
| 17.03.2026 | 24,54 | 26,76 | 24,51 | 26,07 | 6,26% | - |
| 16.03.2026 | 25,07 | 25,18 | 24,24 | 24,54 | -1,84% | - |
| 13.03.2026 | 25,10 | 25,40 | 24,35 | 25,00 | -0,26% | - |
| 12.03.2026 | 24,47 | 26,03 | 24,43 | 25,06 | 2,16% | - |
| 11.03.2026 | 21,94 | 24,58 | 21,92 | 24,53 | 11,40% | - |
| 10.03.2026 | 21,50 | 22,68 | 21,44 | 22,02 | 1,66% | - |
| 09.03.2026 | 24,20 | 24,20 | 21,65 | 21,66 | -6,07% | - |
| 06.03.2026 | 23,37 | 24,12 | 22,75 | 23,06 | -1,22% | - |
| 05.03.2026 | 22,89 | 23,97 | 22,62 | 23,35 | 2,77% | - |
| 04.03.2026 | 21,45 | 22,72 | 21,21 | 22,72 | 5,48% | - |
| 03.03.2026 | 21,19 | 21,82 | 21,04 | 21,54 | 1,10% | - |
| 02.03.2026 | 20,50 | 21,64 | 20,50 | 21,30 | 4,21% | 3.510,00 |
| 27.02.2026 | 19,92 | 20,48 | 19,41 | 20,44 | 2,12% | - |
| 26.02.2026 | 19,51 | 20,32 | 19,35 | 20,02 | 2,28% | - |
| 25.02.2026 | 19,09 | 19,72 | 18,89 | 19,57 | 6,15% | - |
| 24.02.2026 | 17,91 | 18,44 | 17,80 | 18,44 | 3,08% | - |
| 23.02.2026 | 17,42 | 17,98 | 17,36 | 17,89 | 1,75% | - |
| 20.02.2026 | 18,31 | 18,34 | 17,25 | 17,58 | -4,12% | - |
| 19.02.2026 | 18,64 | 18,90 | 16,82 | 18,33 | -3,32% | - |
| 18.02.2026 | 19,03 | 19,31 | 18,63 | 18,96 | -0,14% | - |
| 17.02.2026 | 19,52 | 19,96 | 18,88 | 18,99 | -2,88% | - |
| 16.02.2026 | 19,56 | 19,61 | 19,54 | 19,55 | 0,37% | - |
| 13.02.2026 | 19,20 | 19,62 | 19,09 | 19,48 | 1,67% | - |
| 12.02.2026 | 20,65 | 20,66 | 19,05 | 19,16 | -6,85% | - |
| 11.02.2026 | 20,36 | 21,00 | 20,31 | 20,57 | 1,06% | - |
| 10.02.2026 | 20,77 | 20,86 | 20,25 | 20,36 | -1,95% | - |
| 09.02.2026 | 20,73 | 20,83 | 20,37 | 20,76 | 0,05% | - |
| 06.02.2026 | 19,99 | 21,08 | 19,90 | 20,75 | 3,66% | 4.900,00 |
| 05.02.2026 | 20,27 | 20,35 | 19,74 | 20,02 | -1,22% | - |
| 04.02.2026 | 19,81 | 20,45 | 19,77 | 20,27 | 3,45% | - |
| 03.02.2026 | 19,06 | 19,75 | 18,54 | 19,59 | 3,12% | - |
| 02.02.2026 | 19,01 | 19,23 | 18,48 | 19,00 | -0,96% | 9.360,00 |
| 30.01.2026 | 18,62 | 19,37 | 18,58 | 19,18 | 3,00% | - |
| 29.01.2026 | 18,34 | 19,13 | 18,33 | 18,63 | 1,35% | - |
| 28.01.2026 | 18,41 | 18,70 | 18,28 | 18,38 | -0,01% | - |
| 27.01.2026 | 18,69 | 18,80 | 18,28 | 18,38 | -2,06% | - |
| 26.01.2026 | 20,67 | 20,97 | 18,60 | 18,77 | -9,44% | 29.808,00 |
| 23.01.2026 | 21,15 | 22,00 | 20,71 | 20,72 | -1,66% | 1.000,00 |
| 22.01.2026 | 21,59 | 21,68 | 20,75 | 21,07 | -1,45% | - |
| 21.01.2026 | 19,51 | 21,38 | 19,42 | 21,38 | 9,70% | - |
| 20.01.2026 | 19,74 | 20,12 | 19,27 | 19,49 | -1,83% | - |
| 19.01.2026 | 19,88 | 19,92 | 19,83 | 19,85 | -1,11% | - |
| 16.01.2026 | 20,97 | 21,02 | 20,02 | 20,08 | -3,65% | - |
| 15.01.2026 | 20,56 | 20,95 | 19,85 | 20,84 | 2,11% | - |
| 14.01.2026 | 19,52 | 21,22 | 19,50 | 20,41 | 4,29% | 4.000,00 |
| 13.01.2026 | 18,97 | 19,59 | 18,76 | 19,57 | 3,08% | - |
| 12.01.2026 | 19,60 | 19,72 | 18,92 | 18,98 | -3,56% | - |
| 09.01.2026 | 20,31 | 20,39 | 19,44 | 19,68 | -3,72% | - |
| 08.01.2026 | 19,86 | 20,54 | 19,62 | 20,44 | 4,99% | 21.600,00 |
| 07.01.2026 | 21,08 | 21,55 | 19,41 | 19,47 | -7,93% | - |
| 06.01.2026 | 22,00 | 22,30 | 21,11 | 21,15 | -4,00% | - |
| 05.01.2026 | 21,88 | 22,88 | 21,58 | 22,03 | 2,16% | - |
| 02.01.2026 | 21,66 | 21,81 | 21,16 | 21,56 | -2,40% | - |
| 30.12.2025 | 22,13 | 22,16 | 22,09 | 22,09 | -0,47% | - |
| 29.12.2025 | 22,16 | 22,34 | 22,00 | 22,20 | -0,16% | - |
| 23.12.2025 | 22,64 | 22,66 | 22,11 | 22,23 | -2,05% | - |
| 22.12.2025 | 23,60 | 23,86 | 22,66 | 22,70 | -3,43% | - |
| 19.12.2025 | 24,14 | 24,57 | 23,39 | 23,50 | -2,79% | - |
| 18.12.2025 | 25,13 | 25,23 | 24,17 | 24,18 | -4,41% | - |
| 17.12.2025 | 25,54 | 25,60 | 24,65 | 25,29 | 0,32% | - |
| 16.12.2025 | 26,34 | 26,39 | 24,97 | 25,21 | -4,31% | - |
| 15.12.2025 | 26,73 | 26,76 | 26,17 | 26,35 | 0,32% | - |
| 12.12.2025 | 26,71 | 26,75 | 26,02 | 26,26 | -0,74% | - |
| 11.12.2025 | 27,06 | 27,13 | 26,16 | 26,46 | -2,13% | - |
| 10.12.2025 | 27,98 | 27,99 | 26,71 | 27,03 | -2,89% | - |
| 09.12.2025 | 28,07 | 28,38 | 27,56 | 27,84 | 0,00% | - |
| 08.12.2025 | 28,84 | 28,86 | 27,71 | 27,84 | -3,97% | - |
| 05.12.2025 | 29,29 | 29,54 | 28,87 | 28,99 | -1,06% | - |
| 04.12.2025 | 29,54 | 29,54 | 28,85 | 29,30 | -1,25% | - |
| 03.12.2025 | 29,84 | 29,89 | 28,91 | 29,67 | -0,55% | - |
| 02.12.2025 | 30,25 | 30,34 | 28,86 | 29,83 | -1,53% | - |
| 01.12.2025 | 29,48 | 30,52 | 29,45 | 30,30 | 6,86% | - |
| 28.11.2025 | 29,79 | 30,02 | 28,35 | 28,35 | -4,71% | - |
| 27.11.2025 | 29,73 | 29,76 | 29,73 | 29,75 | 0,27% | - |
| 26.11.2025 | 29,65 | 30,09 | 29,52 | 29,67 | -0,49% | - |
| 25.11.2025 | 29,92 | 29,96 | 28,67 | 29,82 | 0,29% | - |
| 24.11.2025 | 30,02 | 30,09 | 29,12 | 29,73 | -0,88% | - |
| 21.11.2025 | 29,91 | 30,24 | 29,49 | 30,00 | 0,28% | - |
| 20.11.2025 | 31,26 | 31,56 | 29,81 | 29,91 | -4,29% | - |