25,229$
-5,97%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,02 | 27,33 | 25,13 | 25,23 | -5,96% | 151.618,00 |
| 06.03.2026 | 27,35 | 27,60 | 26,40 | 26,83 | -0,92% | 151.618,00 |
| 05.03.2026 | 26,89 | 27,81 | 26,59 | 27,08 | 2,38% | 151.618,00 |
| 04.03.2026 | 24,89 | 26,45 | 24,66 | 26,45 | 5,72% | 1.160.201,00 |
| 03.03.2026 | 25,07 | 25,28 | 24,31 | 25,02 | 0,36% | 1.233.502,00 |
| 02.03.2026 | 25,34 | 25,37 | 24,47 | 24,93 | 3,19% | 1.219.310,00 |
| 27.02.2026 | 23,81 | 24,20 | 22,93 | 24,16 | 2,24% | 1.959.097,00 |
| 26.02.2026 | 23,06 | 23,98 | 22,81 | 23,63 | 2,25% | 1.454.213,00 |
| 25.02.2026 | 22,72 | 23,29 | 22,19 | 23,11 | 6,45% | 1.720.389,00 |
| 24.02.2026 | 21,02 | 21,73 | 20,96 | 21,71 | 3,04% | 1.707.157,00 |
| 23.02.2026 | 20,66 | 21,20 | 20,48 | 21,07 | 1,69% | 2.027.667,00 |
| 20.02.2026 | 21,11 | 21,44 | 20,33 | 20,72 | -4,03% | 2.841.130,00 |
| 19.02.2026 | 20,50 | 21,79 | 19,62 | 21,59 | -3,44% | 2.152.958,00 |
| 18.02.2026 | 22,70 | 22,83 | 22,00 | 22,36 | -0,71% | 1.095.640,00 |
| 17.02.2026 | 23,60 | 23,63 | 22,24 | 22,52 | -2,81% | 1.245.919,00 |
| 13.02.2026 | 22,65 | 23,31 | 22,65 | 23,17 | 1,58% | 731.588,00 |
| 12.02.2026 | 24,40 | 24,41 | 22,60 | 22,81 | -6,63% | 958.071,00 |
| 11.02.2026 | 24,80 | 24,97 | 24,11 | 24,43 | 0,95% | 777.561,00 |
| 10.02.2026 | 24,75 | 24,75 | 24,10 | 24,20 | -2,18% | 928.125,00 |
| 09.02.2026 | 24,41 | 24,83 | 24,17 | 24,74 | 0,81% | 1.030.600,00 |
| 06.02.2026 | 23,58 | 24,90 | 23,58 | 24,54 | 3,98% | 1.015.685,00 |
| 05.02.2026 | 23,71 | 24,03 | 23,27 | 23,60 | -1,17% | 859.942,00 |
| 04.02.2026 | 23,49 | 24,15 | 23,49 | 23,88 | 2,31% | 906.645,00 |
| 03.02.2026 | 22,47 | 23,36 | 21,84 | 23,34 | 3,78% | 1.186.668,00 |
| 02.02.2026 | 21,94 | 22,68 | 21,55 | 22,49 | -1,10% | 1.153.532,00 |
| 30.01.2026 | 22,40 | 23,03 | 22,17 | 22,74 | 2,06% | 1.080.844,00 |
| 29.01.2026 | 22,29 | 22,95 | 22,17 | 22,28 | 1,32% | 1.194.599,00 |
| 28.01.2026 | 22,30 | 22,40 | 21,83 | 21,99 | -0,36% | 1.042.279,00 |
| 27.01.2026 | 22,15 | 22,51 | 21,80 | 22,07 | -0,63% | 1.269.083,00 |
| 26.01.2026 | 23,62 | 24,00 | 22,08 | 22,21 | -9,49% | 1.911.477,00 |
| 23.01.2026 | 25,18 | 25,81 | 24,48 | 24,54 | -1,17% | 1.130.433,00 |
| 22.01.2026 | 24,95 | 25,28 | 24,30 | 24,83 | -0,80% | 1.343.342,00 |
| 21.01.2026 | 23,35 | 25,21 | 23,24 | 25,03 | 9,54% | 2.047.410,00 |
| 20.01.2026 | 23,32 | 23,54 | 22,56 | 22,85 | -1,16% | 1.040.434,00 |
| 19.01.2026 | 23,11 | 23,13 | 23,08 | 23,12 | -0,78% | - |
| 16.01.2026 | 24,01 | 24,24 | 23,23 | 23,30 | -4,12% | 1.214.373,00 |
| 15.01.2026 | 23,52 | 24,32 | 23,00 | 24,30 | 1,42% | 1.223.124,00 |
| 14.01.2026 | 23,00 | 24,71 | 22,79 | 23,96 | 5,18% | 1.940.907,00 |
| 13.01.2026 | 22,21 | 22,81 | 21,83 | 22,78 | 3,08% | 1.263.348,00 |
| 12.01.2026 | 22,90 | 23,00 | 22,07 | 22,10 | -3,79% | 1.135.277,00 |
| 09.01.2026 | 23,73 | 23,74 | 22,61 | 22,97 | -2,88% | 1.213.709,00 |
| 08.01.2026 | 23,00 | 23,95 | 22,89 | 23,65 | 3,14% | 1.893.788,00 |
| 07.01.2026 | 24,58 | 24,92 | 22,66 | 22,93 | -6,94% | 2.941.350,00 |
| 06.01.2026 | 25,89 | 26,06 | 24,63 | 24,64 | -4,46% | 1.605.970,00 |
| 05.01.2026 | 26,21 | 26,80 | 25,57 | 25,79 | 2,38% | 1.525.912,00 |
| 02.01.2026 | 25,19 | 25,56 | 24,86 | 25,19 | -0,98% | 1.179.866,00 |
| 31.12.2025 | 25,32 | 25,48 | 24,86 | 25,44 | 0,51% | 1.576.938,00 |
| 30.12.2025 | 25,76 | 25,95 | 25,29 | 25,31 | -2,69% | 1.216.231,00 |
| 29.12.2025 | 26,29 | 26,29 | 25,89 | 26,01 | -0,04% | 701.546,00 |
| 26.12.2025 | 26,31 | 26,65 | 25,87 | 26,02 | -1,25% | 892.908,00 |
| 24.12.2025 | 26,13 | 26,44 | 25,78 | 26,35 | 0,23% | 749.751,00 |
| 23.12.2025 | 26,66 | 26,72 | 26,06 | 26,29 | -1,20% | 1.303.048,00 |
| 22.12.2025 | 27,83 | 28,15 | 26,57 | 26,61 | -3,45% | 1.351.819,00 |
| 19.12.2025 | 28,30 | 28,68 | 27,35 | 27,56 | -2,58% | 2.211.953,00 |
| 18.12.2025 | 29,30 | 29,33 | 28,10 | 28,29 | -3,94% | 1.288.056,00 |
| 17.12.2025 | 30,01 | 30,01 | 28,91 | 29,45 | -1,34% | 824.974,00 |
| 16.12.2025 | 30,71 | 30,84 | 29,35 | 29,85 | -3,62% | 1.337.078,00 |
| 15.12.2025 | 31,12 | 31,37 | 30,73 | 30,97 | -0,74% | 851.979,00 |
| 12.12.2025 | 30,98 | 31,45 | 30,50 | 31,20 | -0,06% | 995.256,00 |
| 11.12.2025 | 31,52 | 31,52 | 30,71 | 31,22 | -1,48% | 1.148.692,00 |
| 10.12.2025 | 32,18 | 32,30 | 31,12 | 31,69 | -2,43% | 1.558.921,00 |
| 09.12.2025 | 32,91 | 32,91 | 32,02 | 32,48 | -0,43% | 997.787,00 |
| 08.12.2025 | 33,25 | 33,40 | 32,26 | 32,62 | -2,74% | 870.362,00 |
| 05.12.2025 | 33,97 | 34,43 | 33,49 | 33,54 | -1,53% | 653.852,00 |
| 04.12.2025 | 34,30 | 34,60 | 33,68 | 34,06 | -0,73% | 656.269,00 |
| 03.12.2025 | 34,51 | 34,89 | 33,72 | 34,31 | -0,90% | 818.407,00 |
| 02.12.2025 | 34,51 | 34,76 | 33,50 | 34,62 | -1,31% | 715.934,00 |
| 01.12.2025 | 34,58 | 35,45 | 34,58 | 35,08 | 1,59% | 563.549,00 |
| 28.11.2025 | 34,35 | 34,82 | 34,16 | 34,53 | 0,35% | 306.199,00 |
| 26.11.2025 | 34,28 | 34,83 | 34,08 | 34,41 | 0,64% | 690.958,00 |
| 25.11.2025 | 33,89 | 34,62 | 33,25 | 34,19 | -0,81% | 661.424,00 |
| 24.11.2025 | 33,98 | 34,57 | 33,52 | 34,47 | -0,03% | 848.449,00 |
| 21.11.2025 | 34,48 | 34,81 | 33,91 | 34,48 | 0,41% | 653.682,00 |
| 20.11.2025 | 35,58 | 36,48 | 34,23 | 34,34 | -3,86% | 545.024,00 |
| 19.11.2025 | 35,39 | 36,25 | 35,10 | 35,72 | -3,01% | 695.119,00 |
| 18.11.2025 | 36,24 | 36,87 | 35,72 | 36,83 | 1,49% | 774.029,00 |
| 17.11.2025 | 36,57 | 37,53 | 35,89 | 36,29 | -2,21% | 926.068,00 |
| 14.11.2025 | 36,57 | 37,67 | 36,09 | 37,11 | 2,01% | 614.527,00 |
| 13.11.2025 | 36,84 | 37,16 | 36,12 | 36,38 | -1,01% | 719.379,00 |
| 12.11.2025 | 36,80 | 37,52 | 36,54 | 36,75 | -0,92% | 1.409.944,00 |
| 11.11.2025 | 37,00 | 37,48 | 36,45 | 37,09 | 0,51% | 757.858,00 |
| 10.11.2025 | 36,08 | 37,39 | 35,82 | 36,90 | 1,23% | 1.112.028,00 |
| 07.11.2025 | 36,79 | 37,06 | 35,44 | 36,45 | -0,36% | 1.193.115,00 |
| 06.11.2025 | 36,25 | 37,95 | 36,25 | 36,58 | 1,02% | 1.204.311,00 |
| 05.11.2025 | 36,57 | 36,65 | 35,44 | 36,21 | -0,79% | 1.423.642,00 |
| 04.11.2025 | 35,81 | 36,73 | 34,32 | 36,50 | -0,84% | 1.473.918,00 |
| 03.11.2025 | 35,66 | 36,91 | 35,16 | 36,81 | 3,43% | 1.396.641,00 |
| 31.10.2025 | 36,74 | 36,79 | 34,72 | 35,59 | -4,07% | 2.202.695,00 |
| 30.10.2025 | 40,13 | 41,67 | 37,04 | 37,10 | -5,31% | 1.808.828,00 |
| 29.10.2025 | 38,16 | 39,87 | 37,87 | 39,18 | 2,03% | 1.187.219,00 |
| 28.10.2025 | 39,42 | 39,67 | 38,10 | 38,40 | -4,02% | 981.231,00 |
| 27.10.2025 | 39,77 | 40,28 | 39,25 | 40,01 | 1,09% | 1.203.118,00 |
| 24.10.2025 | 39,15 | 40,27 | 38,77 | 39,58 | 1,21% | 956.110,00 |
| 23.10.2025 | 36,79 | 39,47 | 36,79 | 39,11 | 7,80% | - |
| 22.10.2025 | 35,18 | 36,55 | 34,49 | 36,28 | 4,40% | 1.356.158,00 |
| 21.10.2025 | 34,73 | 35,21 | 34,26 | 34,75 | -0,40% | 1.165.636,00 |
| 20.10.2025 | 34,42 | 35,06 | 34,41 | 34,89 | 1,86% | 599.772,00 |
| 17.10.2025 | 33,31 | 34,39 | 33,31 | 34,25 | 2,89% | - |
| 16.10.2025 | 34,29 | 34,51 | 32,93 | 33,29 | -2,94% | 981.696,00 |
| 15.10.2025 | 35,68 | 35,99 | 34,22 | 34,30 | -2,83% | 912.796,00 |