88,423$
3,02%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 86,31 | 88,63 | 86,31 | 88,51 | 3,12% | 1.762.276,00 |
| 02.01.2025 | 86,03 | 86,92 | 85,44 | 85,83 | 0,60% | 1.380.702,00 |
| 31.12.2024 | 84,26 | 85,38 | 84,26 | 85,32 | 1,54% | 1.186.794,00 |
| 30.12.2024 | 84,51 | 84,73 | 83,66 | 84,03 | -0,85% | 1.124.471,00 |
| 27.12.2024 | 84,59 | 85,68 | 84,53 | 84,75 | -0,40% | 852.833,00 |
| 26.12.2024 | 85,16 | 85,67 | 84,81 | 85,09 | -0,36% | 707.217,00 |
| 24.12.2024 | 84,84 | 85,69 | 84,43 | 85,40 | 0,65% | 538.754,00 |
| 23.12.2024 | 84,81 | 85,38 | 84,35 | 84,85 | -0,15% | 1.452.153,00 |
| 20.12.2024 | 83,78 | 85,69 | 83,69 | 84,98 | 1,38% | 6.313.737,00 |
| 19.12.2024 | 85,26 | 86,23 | 83,69 | 83,82 | -0,72% | 1.766.734,00 |
| 18.12.2024 | 86,16 | 86,79 | 84,36 | 84,43 | -2,60% | 1.535.683,00 |
| 17.12.2024 | 86,14 | 86,82 | 85,50 | 86,68 | 0,00% | 1.445.897,00 |
| 16.12.2024 | 88,43 | 88,67 | 86,48 | 86,68 | -3,15% | 1.816.132,00 |
| 13.12.2024 | 89,67 | 89,96 | 88,67 | 89,50 | -0,70% | 1.368.435,00 |
| 12.12.2024 | 90,58 | 90,99 | 89,65 | 90,13 | 0,35% | 1.305.905,00 |
| 11.12.2024 | 89,22 | 90,00 | 88,82 | 89,82 | 1,10% | 1.341.266,00 |
| 10.12.2024 | 88,00 | 90,01 | 87,40 | 88,84 | 0,70% | 1.796.890,00 |
| 09.12.2024 | 88,91 | 90,04 | 88,03 | 88,22 | -0,25% | 1.260.789,00 |
| 06.12.2024 | 89,44 | 89,68 | 88,17 | 88,44 | -1,04% | 1.197.762,00 |
| 05.12.2024 | 90,66 | 91,35 | 88,70 | 89,37 | -2,33% | 1.906.668,00 |
| 04.12.2024 | 94,44 | 94,46 | 91,05 | 91,50 | -2,80% | 1.896.617,00 |
| 03.12.2024 | 91,50 | 94,27 | 91,24 | 94,14 | 3,50% | 2.709.567,00 |
| 02.12.2024 | 89,68 | 91,55 | 89,25 | 90,96 | 1,45% | 1.425.578,00 |
| 29.11.2024 | 88,68 | 90,03 | 88,68 | 89,66 | 1,13% | 914.296,00 |
| 27.11.2024 | 88,29 | 89,41 | 88,26 | 88,66 | 0,59% | 980.580,00 |
| 26.11.2024 | 87,37 | 88,44 | 86,96 | 88,14 | 0,86% | 1.748.260,00 |
| 25.11.2024 | 90,33 | 90,77 | 87,13 | 87,39 | -2,67% | 3.037.620,00 |
| 22.11.2024 | 90,07 | 90,86 | 89,63 | 89,79 | -0,94% | 1.542.292,00 |
| 21.11.2024 | 89,91 | 91,06 | 89,51 | 90,64 | 0,81% | 1.731.211,00 |
| 20.11.2024 | 87,54 | 90,38 | 87,48 | 89,91 | 2,71% | 2.193.637,00 |
| 19.11.2024 | 86,41 | 88,04 | 86,16 | 87,54 | 0,18% | 2.096.180,00 |
| 18.11.2024 | 87,57 | 87,73 | 86,03 | 87,38 | 0,36% | 1.900.632,00 |
| 15.11.2024 | 85,91 | 89,45 | 85,67 | 87,07 | 1,55% | 2.334.168,00 |
| 14.11.2024 | 85,78 | 86,66 | 85,22 | 85,74 | 0,62% | 1.303.932,00 |
| 13.11.2024 | 83,76 | 85,82 | 83,76 | 85,21 | 1,18% | 1.503.709,00 |
| 12.11.2024 | 84,72 | 85,22 | 83,73 | 84,22 | -1,01% | 2.343.348,00 |
| 11.11.2024 | 83,45 | 85,09 | 83,45 | 85,08 | 1,64% | 1.829.373,00 |
| 08.11.2024 | 83,68 | 84,98 | 83,05 | 83,71 | -1,10% | 2.141.062,00 |
| 07.11.2024 | 83,20 | 84,91 | 82,72 | 84,64 | 1,88% | 2.201.383,00 |
| 06.11.2024 | 86,15 | 86,54 | 82,47 | 83,08 | -4,02% | 3.272.676,00 |
| 05.11.2024 | 85,97 | 87,77 | 85,57 | 86,56 | 0,17% | 1.409.101,00 |
| 04.11.2024 | 85,12 | 86,77 | 84,17 | 86,41 | 2,80% | 2.169.789,00 |
| 01.11.2024 | 82,87 | 84,44 | 82,72 | 84,06 | 2,23% | 1.569.340,00 |
| 31.10.2024 | 83,43 | 84,62 | 80,74 | 82,23 | 0,55% | 3.179.806,00 |
| 30.10.2024 | 81,41 | 82,24 | 80,94 | 81,78 | 0,52% | 1.405.995,00 |
| 29.10.2024 | 81,99 | 82,43 | 81,33 | 81,36 | -0,67% | 1.203.889,00 |
| 28.10.2024 | 83,07 | 83,29 | 81,72 | 81,91 | -1,54% | 1.907.891,00 |
| 25.10.2024 | 83,42 | 83,95 | 82,75 | 83,19 | -0,04% | 1.050.414,00 |
| 24.10.2024 | 84,68 | 84,97 | 82,88 | 83,22 | -1,13% | 1.340.869,00 |
| 23.10.2024 | 83,69 | 84,51 | 83,69 | 84,17 | 0,33% | 1.224.248,00 |
| 22.10.2024 | 84,18 | 84,23 | 83,41 | 83,89 | -0,34% | 1.131.578,00 |
| 21.10.2024 | 84,31 | 84,65 | 83,69 | 84,18 | 0,23% | 976.000,00 |
| 18.10.2024 | 86,01 | 86,26 | 83,50 | 83,99 | -2,09% | 1.269.671,00 |
| 17.10.2024 | 84,65 | 85,84 | 84,20 | 85,78 | 1,42% | 1.422.011,00 |
| 16.10.2024 | 83,76 | 85,38 | 83,11 | 84,58 | -0,58% | 1.925.411,00 |
| 15.10.2024 | 85,82 | 86,61 | 84,58 | 85,07 | -2,22% | 1.685.423,00 |
| 14.10.2024 | 87,21 | 87,31 | 86,24 | 87,00 | -0,92% | 909.025,00 |
| 11.10.2024 | 88,31 | 89,03 | 87,50 | 87,81 | -0,52% | 886.060,00 |
| 10.10.2024 | 87,62 | 88,55 | 86,45 | 88,27 | 0,94% | 1.510.714,00 |
| 09.10.2024 | 86,78 | 87,75 | 86,39 | 87,45 | 0,74% | 1.100.563,00 |
| 08.10.2024 | 86,87 | 87,67 | 85,92 | 86,81 | -1,54% | 1.286.615,00 |
| 07.10.2024 | 90,45 | 90,85 | 87,28 | 88,17 | -2,20% | 1.997.546,00 |
| 04.10.2024 | 89,95 | 90,86 | 89,03 | 90,15 | 0,96% | 1.289.804,00 |
| 03.10.2024 | 87,70 | 89,46 | 87,35 | 89,29 | 1,29% | 1.536.667,00 |
| 02.10.2024 | 87,87 | 89,64 | 87,78 | 88,15 | 1,08% | 1.870.845,00 |
| 01.10.2024 | 85,25 | 88,16 | 84,95 | 87,21 | 1,64% | 1.804.066,00 |
| 30.09.2024 | 85,88 | 85,97 | 84,99 | 85,80 | 0,19% | 1.462.768,00 |
| 27.09.2024 | 85,44 | 86,70 | 85,16 | 85,64 | 0,74% | 1.000.534,00 |
| 26.09.2024 | 83,85 | 85,21 | 83,82 | 85,01 | 1,40% | 1.661.093,00 |
| 25.09.2024 | 85,35 | 85,38 | 83,52 | 83,84 | -1,24% | 1.492.682,00 |
| 24.09.2024 | 84,36 | 85,35 | 84,23 | 84,89 | 1,95% | 1.709.933,00 |
| 23.09.2024 | 81,83 | 83,58 | 81,58 | 83,27 | 2,03% | 1.581.667,00 |
| 20.09.2024 | 82,53 | 82,90 | 81,52 | 81,61 | -1,83% | 5.249.605,00 |
| 19.09.2024 | 83,00 | 84,04 | 82,50 | 83,13 | 2,01% | 2.667.144,00 |
| 18.09.2024 | 81,93 | 82,81 | 81,32 | 81,49 | 0,02% | 1.368.847,00 |
| 17.09.2024 | 79,95 | 81,71 | 79,89 | 81,47 | 2,18% | 1.564.167,00 |
| 16.09.2024 | 79,21 | 80,43 | 79,21 | 79,73 | 0,73% | 1.304.887,00 |
| 13.09.2024 | 78,51 | 79,77 | 78,34 | 79,15 | 1,87% | 1.279.871,00 |
| 12.09.2024 | 77,49 | 78,68 | 77,49 | 77,70 | 0,32% | 1.494.039,00 |
| 11.09.2024 | 76,99 | 77,68 | 76,12 | 77,45 | 0,87% | 1.462.499,00 |
| 10.09.2024 | 78,33 | 78,42 | 76,47 | 76,78 | -2,15% | 1.552.768,00 |
| 09.09.2024 | 78,36 | 79,29 | 77,63 | 78,47 | -0,11% | 1.484.507,00 |
| 06.09.2024 | 78,39 | 79,69 | 78,01 | 78,56 | 0,03% | 1.444.250,00 |
| 05.09.2024 | 80,50 | 80,83 | 78,42 | 78,54 | -1,98% | 1.363.060,00 |
| 04.09.2024 | 79,82 | 80,87 | 79,82 | 80,13 | 1,29% | 1.337.792,00 |
| 03.09.2024 | 82,17 | 82,24 | 78,38 | 79,11 | -4,79% | 2.946.398,00 |
| 30.08.2024 | 82,86 | 83,31 | 82,19 | 83,09 | 0,19% | 1.772.226,00 |
| 29.08.2024 | 82,34 | 83,44 | 81,89 | 82,93 | 1,32% | 1.380.340,00 |
| 28.08.2024 | 81,10 | 82,26 | 81,00 | 81,85 | 0,28% | 1.308.905,00 |
| 27.08.2024 | 81,49 | 81,87 | 81,17 | 81,62 | -0,02% | 1.299.975,00 |
| 26.08.2024 | 80,53 | 81,97 | 80,09 | 81,64 | 1,53% | 1.180.585,00 |
| 23.08.2024 | 79,37 | 80,68 | 79,11 | 80,41 | 1,94% | 1.249.246,00 |
| 22.08.2024 | 80,09 | 80,18 | 78,55 | 78,88 | -1,56% | 1.457.145,00 |
| 21.08.2024 | 80,60 | 80,99 | 79,98 | 80,13 | 0,09% | 1.252.136,00 |
| 20.08.2024 | 80,95 | 81,30 | 79,99 | 80,06 | -1,33% | 1.186.662,00 |
| 19.08.2024 | 81,23 | 81,78 | 80,90 | 81,14 | 0,21% | 863.833,00 |
| 16.08.2024 | 80,65 | 81,36 | 79,47 | 80,97 | 1,49% | 1.777.141,00 |
| 15.08.2024 | 80,85 | 80,95 | 79,45 | 79,78 | -0,96% | 1.533.172,00 |
| 14.08.2024 | 80,59 | 81,02 | 80,02 | 80,55 | -0,47% | 1.291.648,00 |
| 13.08.2024 | 80,80 | 81,66 | 80,03 | 80,93 | 0,10% | 1.283.502,00 |