32,610€
-4,29%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 33,66 | 33,87 | 32,34 | 32,50 | -4,26% | 11.000,00 |
| 21.08.2026 | 30,66 | 34,38 | 30,62 | 33,94 | 9,94% | 480,00 |
| 20.08.2026 | 31,43 | 32,11 | 30,73 | 30,87 | -1,36% | - |
| 19.08.2026 | 31,62 | 31,99 | 31,10 | 31,30 | -1,06% | - |
| 18.08.2026 | 31,50 | 32,07 | 30,88 | 31,63 | 0,65% | - |
| 17.08.2026 | 30,43 | 31,85 | 30,02 | 31,43 | 3,19% | - |
| 14.08.2026 | 30,86 | 31,03 | 30,33 | 30,46 | -1,39% | - |
| 13.08.2026 | 30,42 | 30,92 | 29,62 | 30,89 | 2,15% | - |
| 12.08.2026 | 29,51 | 30,52 | 28,89 | 30,24 | 2,77% | - |
| 11.08.2026 | 28,09 | 29,82 | 28,08 | 29,42 | 4,73% | - |
| 10.08.2026 | 26,88 | 28,42 | 26,81 | 28,09 | 4,33% | - |
| 07.08.2026 | 27,20 | 27,44 | 25,92 | 26,93 | -1,19% | 2.200,00 |
| 06.08.2026 | 27,05 | 27,63 | 26,40 | 27,25 | 0,85% | - |
| 05.08.2026 | 28,94 | 28,96 | 26,99 | 27,02 | -5,92% | 2.225,00 |
| 04.08.2026 | 28,63 | 29,01 | 27,65 | 28,72 | -0,21% | - |
| 03.08.2026 | 30,96 | 31,08 | 28,43 | 28,78 | -6,79% | 1.958,00 |
| 31.07.2026 | 33,17 | 33,79 | 30,63 | 30,88 | -6,76% | - |
| 30.07.2026 | 30,99 | 34,62 | 29,42 | 33,12 | 9,02% | - |
| 29.07.2026 | 29,38 | 30,97 | 29,37 | 30,38 | 2,60% | 1.320,00 |
| 28.07.2026 | 29,98 | 30,47 | 28,74 | 29,61 | -1,35% | - |
| 27.07.2026 | 29,45 | 30,01 | 27,87 | 30,01 | 2,49% | 5.032,00 |
| 24.07.2026 | 29,82 | 30,07 | 28,84 | 29,28 | -1,83% | - |
| 23.07.2026 | 30,49 | 31,49 | 29,73 | 29,83 | -2,66% | - |
| 22.07.2026 | 31,02 | 31,59 | 30,25 | 30,64 | -0,16% | - |
| 21.07.2026 | 30,42 | 31,30 | 29,87 | 30,69 | 0,51% | - |
| 20.07.2026 | 30,33 | 31,32 | 30,29 | 30,54 | -0,52% | - |
| 17.07.2026 | 29,15 | 30,71 | 29,13 | 30,70 | 5,07% | - |
| 16.07.2026 | 28,39 | 29,61 | 28,30 | 29,22 | 2,65% | - |
| 15.07.2026 | 29,36 | 29,49 | 27,63 | 28,46 | -2,43% | - |
| 14.07.2026 | 29,37 | 29,72 | 28,87 | 29,17 | -0,83% | 900,00 |
| 13.07.2026 | 27,11 | 29,75 | 26,99 | 29,42 | 8,76% | - |
| 10.07.2026 | 27,35 | 27,86 | 26,47 | 27,05 | -1,21% | - |
| 09.07.2026 | 26,96 | 27,39 | 26,70 | 27,38 | 1,18% | - |
| 08.07.2026 | 25,06 | 27,61 | 24,93 | 27,06 | 8,03% | - |
| 07.07.2026 | 25,26 | 25,52 | 24,42 | 25,05 | -0,85% | - |
| 06.07.2026 | 24,92 | 25,84 | 24,69 | 25,26 | 1,49% | 240,00 |
| 03.07.2026 | 24,90 | 24,91 | 24,83 | 24,89 | -0,06% | - |
| 02.07.2026 | 25,17 | 25,69 | 24,77 | 24,91 | -0,34% | - |
| 01.07.2026 | 24,11 | 25,26 | 23,90 | 24,99 | 3,95% | - |
| 30.06.2026 | 24,69 | 25,31 | 23,88 | 24,04 | -2,75% | - |
| 29.06.2026 | 23,87 | 25,65 | 23,77 | 24,72 | 4,41% | - |
| 26.06.2026 | 23,98 | 24,10 | 23,08 | 23,68 | -1,37% | - |
| 25.06.2026 | 23,58 | 24,58 | 23,42 | 24,01 | 2,15% | - |
| 24.06.2026 | 23,92 | 24,12 | 23,10 | 23,50 | -1,78% | - |
| 23.06.2026 | 24,39 | 24,39 | 22,94 | 23,93 | -1,95% | - |
| 22.06.2026 | 23,90 | 24,40 | 23,64 | 24,40 | 3,83% | - |
| 19.06.2026 | 23,94 | 23,95 | 23,50 | 23,50 | -1,84% | - |
| 18.06.2026 | 24,10 | 24,20 | 23,14 | 23,94 | -0,62% | - |
| 17.06.2026 | 24,57 | 24,83 | 23,87 | 24,09 | -1,89% | - |
| 16.06.2026 | 24,94 | 24,95 | 24,32 | 24,56 | -2,09% | - |
| 15.06.2026 | 26,53 | 26,58 | 24,38 | 25,08 | -5,36% | - |
| 12.06.2026 | 26,30 | 26,95 | 25,79 | 26,50 | 1,09% | - |
| 11.06.2026 | 27,02 | 28,14 | 26,03 | 26,22 | -3,67% | - |
| 10.06.2026 | 27,16 | 27,77 | 26,96 | 27,22 | 0,07% | - |
| 09.06.2026 | 28,89 | 28,95 | 27,03 | 27,20 | -5,59% | - |
| 08.06.2026 | 28,71 | 29,64 | 28,61 | 28,81 | 0,17% | - |
| 05.06.2026 | 29,06 | 29,69 | 28,51 | 28,76 | -0,93% | 3.135,00 |
| 04.06.2026 | 30,59 | 30,69 | 28,76 | 29,03 | -5,55% | - |
| 03.06.2026 | 30,60 | 31,42 | 30,17 | 30,73 | 0,62% | 4.620,00 |
| 02.06.2026 | 29,96 | 30,89 | 29,44 | 30,54 | 1,77% | - |
| 01.06.2026 | 28,53 | 30,20 | 28,50 | 30,01 | 5,35% | - |
| 29.05.2026 | 28,90 | 29,23 | 28,33 | 28,49 | -1,42% | - |
| 28.05.2026 | 27,61 | 29,16 | 27,44 | 28,90 | 5,84% | - |
| 27.05.2026 | 27,23 | 27,70 | 26,35 | 27,30 | 0,17% | - |
| 26.05.2026 | 27,98 | 28,21 | 27,04 | 27,26 | -2,70% | - |
| 25.05.2026 | 27,99 | 28,02 | 27,98 | 28,01 | 0,25% | - |
| 22.05.2026 | 27,45 | 28,06 | 27,30 | 27,94 | 2,05% | - |
| 21.05.2026 | 28,80 | 29,34 | 27,33 | 27,38 | -4,91% | - |
| 20.05.2026 | 29,60 | 29,68 | 28,20 | 28,80 | -2,75% | - |
| 19.05.2026 | 29,65 | 30,12 | 28,71 | 29,61 | -0,59% | - |
| 18.05.2026 | 29,05 | 30,15 | 27,96 | 29,79 | 2,25% | - |
| 15.05.2026 | 28,42 | 29,68 | 28,40 | 29,13 | 2,66% | - |
| 14.05.2026 | 28,93 | 29,29 | 28,23 | 28,38 | -2,05% | - |
| 13.05.2026 | 29,38 | 29,49 | 28,36 | 28,97 | -1,02% | - |
| 12.05.2026 | 29,65 | 30,45 | 29,21 | 29,27 | -1,20% | - |
| 11.05.2026 | 28,42 | 29,67 | 28,39 | 29,63 | 4,02% | - |
| 08.05.2026 | 27,78 | 28,74 | 27,10 | 28,48 | 2,46% | - |
| 07.05.2026 | 27,93 | 27,96 | 26,47 | 27,80 | 0,31% | - |
| 06.05.2026 | 30,07 | 30,08 | 27,56 | 27,71 | -8,12% | - |
| 05.05.2026 | 29,31 | 30,18 | 28,72 | 30,16 | 3,11% | - |
| 04.05.2026 | 28,39 | 29,60 | 28,25 | 29,25 | 3,58% | - |
| 30.04.2026 | 28,16 | 29,16 | 27,47 | 28,24 | -3,29% | - |
| 29.04.2026 | 27,84 | 29,91 | 27,74 | 29,20 | 4,70% | - |
| 28.04.2026 | 27,67 | 28,21 | 27,20 | 27,89 | 0,92% | - |
| 27.04.2026 | 26,86 | 28,57 | 26,77 | 27,64 | 2,81% | 28.000,00 |
| 24.04.2026 | 26,73 | 27,18 | 26,50 | 26,88 | 0,13% | - |
| 23.04.2026 | 26,67 | 27,23 | 26,27 | 26,85 | 0,34% | - |
| 22.04.2026 | 26,63 | 27,16 | 26,31 | 26,76 | 0,53% | - |
| 21.04.2026 | 25,64 | 26,86 | 25,46 | 26,62 | 3,76% | - |
| 20.04.2026 | 24,69 | 26,01 | 24,67 | 25,65 | 1,68% | - |
| 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% | - |