CVR Energy
[WKN: A0MUHT | ISIN: US12662P1084]
Aktienkurse
30,502$ 2,84%
Echtzeit-Aktienkurs CVR Energy
Bid: Ask:

Aktienkurse zur CVR Energy Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 29,72 30,59 29,51 30,49 2,80% 2.523.817,00
28.08.2025 29,63 30,13 29,24 29,66 0,27% 2.286.006,00
27.08.2025 28,23 29,91 28,09 29,58 4,67% 2.258.247,00
26.08.2025 28,03 28,35 27,79 28,26 -0,56% 2.317.311,00
25.08.2025 27,30 28,48 27,29 28,42 4,18% 1.888.304,00
22.08.2025 26,76 29,10 25,89 27,28 1,64% 3.767.713,00
21.08.2025 28,88 29,15 26,79 26,84 -7,10% 2.923.501,00
20.08.2025 27,10 29,07 26,90 28,89 6,96% 2.319.125,00
19.08.2025 26,96 27,24 26,53 27,01 -0,04% 1.341.905,00
18.08.2025 27,00 27,24 26,41 27,02 -0,15% 1.549.459,00
15.08.2025 27,12 27,39 26,58 27,06 0,22% 1.287.023,00
14.08.2025 26,70 27,14 26,49 27,00 0,33% 1.727.266,00
13.08.2025 26,01 27,01 25,84 26,91 3,34% 1.637.916,00
12.08.2025 26,01 26,75 25,91 26,04 0,70% 1.795.810,00
11.08.2025 26,09 26,09 25,32 25,86 -0,61% 1.605.361,00
08.08.2025 26,50 26,50 25,74 26,02 -1,48% 1.829.461,00
07.08.2025 27,00 27,17 26,17 26,41 -1,12% 1.466.576,00
06.08.2025 26,24 26,95 26,02 26,71 2,06% 2.223.898,00
05.08.2025 25,13 26,33 24,74 26,17 4,97% 2.046.508,00
04.08.2025 24,96 25,19 24,33 24,93 -0,52% 1.592.994,00
01.08.2025 26,23 26,38 24,81 25,06 -6,42% 1.741.905,00
31.07.2025 25,45 27,38 24,36 26,78 -5,27% 2.897.160,00
30.07.2025 28,84 29,05 27,86 28,27 -2,92% 1.340.276,00
29.07.2025 28,86 29,29 28,42 29,12 1,39% 911.167,00
28.07.2025 28,11 28,84 28,01 28,72 3,27% 1.104.449,00
25.07.2025 27,55 28,10 27,17 27,81 1,83% 857.511,00
24.07.2025 27,94 27,94 26,81 27,31 -3,09% 899.773,00
23.07.2025 27,91 28,32 27,55 28,18 1,18% 783.709,00
22.07.2025 28,23 28,77 27,83 27,85 -1,94% 786.155,00
21.07.2025 28,66 28,84 28,33 28,40 -0,70% 757.742,00
18.07.2025 29,31 29,80 28,54 28,60 -1,14% 726.206,00
17.07.2025 28,84 29,38 28,77 28,93 -0,03% 1.019.052,00
16.07.2025 30,68 30,93 28,89 28,94 -6,01% 1.339.131,00
15.07.2025 30,49 31,21 30,25 30,79 -0,61% 1.051.903,00
14.07.2025 31,60 31,97 30,74 30,98 -3,88% 869.233,00
11.07.2025 32,20 32,49 31,87 32,23 -0,80% 661.596,00
10.07.2025 30,65 32,67 30,49 32,49 5,21% 1.394.793,00
09.07.2025 30,30 31,02 30,27 30,88 1,05% 851.684,00
08.07.2025 30,24 30,73 30,16 30,56 1,16% 859.414,00
07.07.2025 29,43 30,27 29,32 30,21 1,17% 853.031,00
03.07.2025 29,35 30,06 29,35 29,86 1,05% 458.339,00
02.07.2025 28,10 29,67 27,91 29,55 6,03% 1.123.974,00
01.07.2025 26,96 28,24 26,69 27,87 3,80% 1.436.358,00
30.06.2025 27,19 27,50 26,78 26,85 -1,25% 1.030.788,00
27.06.2025 26,28 27,22 25,85 27,19 3,19% 2.536.387,00
26.06.2025 27,00 27,12 26,32 26,35 -1,90% 1.261.487,00
25.06.2025 26,77 27,33 26,57 26,86 -0,04% 713.694,00
24.06.2025 26,34 26,99 26,30 26,87 -0,11% 1.035.744,00
23.06.2025 27,66 27,95 26,80 26,90 -2,22% 963.529,00
20.06.2025 27,41 27,76 26,95 27,51 0,36% 1.312.553,00
18.06.2025 28,16 28,48 27,15 27,41 -3,08% 1.279.876,00
17.06.2025 27,75 28,60 27,40 28,28 2,20% 1.262.671,00
16.06.2025 26,82 28,03 26,73 27,67 2,67% 1.165.574,00
13.06.2025 25,92 27,00 25,54 26,95 4,95% 952.397,00
12.06.2025 25,39 25,97 25,00 25,68 -0,50% 695.136,00
11.06.2025 24,98 25,86 24,80 25,81 4,41% 998.533,00
10.06.2025 24,13 24,96 24,13 24,72 3,78% 1.052.648,00
09.06.2025 23,73 24,19 23,40 23,82 1,49% 614.482,00
06.06.2025 23,50 23,80 23,17 23,47 1,08% 581.963,00
05.06.2025 23,50 23,57 23,00 23,22 -0,81% 942.755,00
04.06.2025 23,53 24,01 22,93 23,41 -1,43% 880.712,00
03.06.2025 23,12 24,20 23,06 23,75 2,11% 695.652,00
02.06.2025 23,69 23,82 22,63 23,26 -0,56% 720.497,00
30.05.2025 23,39 24,17 23,18 23,39 -0,47% 992.543,00
29.05.2025 23,08 23,54 22,93 23,50 2,00% 712.938,00
28.05.2025 23,82 23,83 22,95 23,04 -3,44% 1.077.701,00
27.05.2025 23,70 24,13 23,56 23,86 1,53% 1.207.956,00
23.05.2025 23,49 23,58 22,86 23,50 -1,63% 1.034.034,00
22.05.2025 22,06 24,08 22,00 23,89 7,32% 1.263.986,00
21.05.2025 22,85 23,16 22,20 22,26 -4,22% 882.703,00
20.05.2025 23,90 23,98 23,14 23,24 -3,09% 527.638,00
19.05.2025 23,54 24,02 23,40 23,98 0,04% 774.258,00
16.05.2025 24,43 24,59 23,82 23,97 -1,60% 948.909,00
15.05.2025 23,09 24,37 23,04 24,36 3,92% 985.830,00
14.05.2025 22,89 23,59 22,46 23,44 1,96% 1.176.583,00
13.05.2025 22,27 23,20 22,27 22,99 4,26% 937.597,00
12.05.2025 21,99 22,73 21,78 22,05 3,33% 1.115.786,00
09.05.2025 21,26 21,46 20,90 21,34 1,38% 977.097,00
08.05.2025 20,85 21,36 20,69 21,05 2,04% 847.902,00
07.05.2025 20,93 20,93 20,30 20,63 -0,91% 857.868,00
06.05.2025 20,43 21,11 20,24 20,82 3,02% 1.147.068,00
05.05.2025 20,20 20,87 20,10 20,21 0,05% 1.351.175,00
02.05.2025 19,60 20,24 19,50 20,20 4,39% 1.011.735,00
01.05.2025 18,75 19,78 18,75 19,35 2,60% 1.333.915,00
30.04.2025 19,22 19,25 18,73 18,86 -3,18% 1.063.002,00
29.04.2025 18,72 19,84 17,95 19,48 4,12% 1.908.554,00
28.04.2025 18,44 18,86 18,33 18,71 1,63% 917.835,00
25.04.2025 18,05 18,53 17,91 18,41 0,60% 694.752,00
24.04.2025 17,96 18,52 17,93 18,30 2,35% 991.488,00
23.04.2025 18,84 18,93 17,56 17,88 -3,19% 1.055.666,00
22.04.2025 18,49 18,91 18,33 18,47 1,21% 725.378,00
21.04.2025 18,15 18,35 17,84 18,25 -0,76% 570.481,00
17.04.2025 18,20 18,65 18,08 18,39 2,39% 829.553,00
16.04.2025 17,97 18,62 17,76 17,96 1,30% 1.050.790,00
15.04.2025 17,94 18,12 17,61 17,73 -1,12% 824.443,00
14.04.2025 17,95 18,15 17,56 17,93 1,53% 851.822,00
11.04.2025 16,67 17,86 16,66 17,66 5,18% 1.441.666,00
10.04.2025 17,17 17,19 16,42 16,79 -4,49% 1.280.415,00
09.04.2025 15,80 17,98 15,69 17,58 8,92% 1.779.295,00
08.04.2025 17,31 17,69 16,09 16,14 -1,28% 2.061.619,00