18,563$
1,38%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,44 | 18,49 | 18,35 | 18,49 | 1,01% | - |
| 13.03.2025 | 18,29 | 18,60 | 17,98 | 18,31 | 1,89% | 746.496,00 |
| 12.03.2025 | 17,63 | 18,40 | 17,52 | 17,97 | 0,06% | 1.442.491,00 |
| 11.03.2025 | 18,42 | 18,72 | 17,87 | 17,96 | -1,21% | 1.234.478,00 |
| 10.03.2025 | 18,27 | 18,69 | 18,05 | 18,18 | 0,66% | 945.294,00 |
| 07.03.2025 | 18,30 | 18,90 | 18,05 | 18,06 | -1,58% | 1.155.572,00 |
| 06.03.2025 | 18,12 | 19,06 | 18,06 | 18,35 | 1,27% | 1.301.881,00 |
| 05.03.2025 | 17,94 | 18,33 | 17,47 | 18,12 | 0,78% | 1.243.960,00 |
| 04.03.2025 | 17,32 | 18,42 | 17,25 | 17,98 | 1,52% | 1.489.315,00 |
| 03.03.2025 | 18,55 | 18,71 | 17,42 | 17,71 | -3,85% | 1.423.041,00 |
| 28.02.2025 | 18,89 | 19,11 | 18,16 | 18,42 | -3,31% | 1.298.586,00 |
| 27.02.2025 | 19,94 | 20,26 | 18,99 | 19,05 | -4,18% | 1.511.049,00 |
| 26.02.2025 | 20,40 | 20,45 | 19,29 | 19,88 | -3,21% | 1.059.034,00 |
| 25.02.2025 | 21,18 | 21,18 | 20,17 | 20,54 | -2,52% | 1.236.513,00 |
| 24.02.2025 | 20,66 | 21,30 | 20,32 | 21,07 | 3,54% | 1.402.420,00 |
| 21.02.2025 | 20,26 | 20,62 | 20,00 | 20,35 | 0,79% | 1.106.754,00 |
| 20.02.2025 | 19,63 | 20,37 | 18,91 | 20,19 | 1,66% | 1.290.596,00 |
| 19.02.2025 | 20,71 | 22,20 | 19,49 | 19,86 | 7,41% | 3.453.443,00 |
| 18.02.2025 | 18,56 | 18,96 | 18,21 | 18,49 | -0,67% | 1.426.468,00 |
| 17.02.2025 | 18,61 | 18,61 | 18,59 | 18,61 | 0,29% | - |
| 14.02.2025 | 18,40 | 18,70 | 18,27 | 18,56 | 1,87% | 554.100,00 |
| 13.02.2025 | 18,61 | 18,61 | 17,70 | 18,22 | -2,10% | 781.622,00 |
| 12.02.2025 | 19,37 | 19,40 | 18,49 | 18,61 | -4,61% | 626.169,00 |
| 11.02.2025 | 19,22 | 19,65 | 19,18 | 19,51 | 1,25% | 433.911,00 |
| 10.02.2025 | 18,59 | 19,44 | 18,58 | 19,27 | 5,07% | 770.648,00 |
| 07.02.2025 | 18,51 | 18,66 | 18,20 | 18,34 | -0,27% | 653.730,00 |
| 06.02.2025 | 19,10 | 19,10 | 18,29 | 18,39 | -3,01% | 610.783,00 |
| 05.02.2025 | 19,48 | 19,68 | 18,94 | 18,96 | -3,56% | 681.609,00 |
| 04.02.2025 | 18,80 | 19,77 | 18,72 | 19,66 | 3,91% | 652.651,00 |
| 03.02.2025 | 18,59 | 19,22 | 18,34 | 18,92 | -0,16% | 646.421,00 |
| 31.01.2025 | 18,90 | 19,42 | 18,51 | 18,95 | -0,63% | 731.052,00 |
| 30.01.2025 | 19,98 | 20,02 | 18,75 | 19,07 | -3,05% | 916.917,00 |
| 29.01.2025 | 19,35 | 19,81 | 19,16 | 19,67 | 1,18% | 887.131,00 |
| 28.01.2025 | 20,27 | 20,33 | 19,26 | 19,44 | -3,86% | 778.098,00 |
| 27.01.2025 | 20,78 | 21,00 | 20,13 | 20,22 | -2,27% | 707.840,00 |
| 24.01.2025 | 21,25 | 21,26 | 20,67 | 20,69 | -2,77% | 476.323,00 |
| 23.01.2025 | 20,51 | 21,30 | 20,44 | 21,28 | 4,26% | 665.946,00 |
| 22.01.2025 | 21,11 | 21,11 | 20,31 | 20,41 | -4,40% | 914.527,00 |
| 21.01.2025 | 21,05 | 21,46 | 20,53 | 21,35 | 1,28% | 1.054.870,00 |
| 17.01.2025 | 21,56 | 21,58 | 20,79 | 21,08 | -2,50% | 1.105.319,00 |
| 16.01.2025 | 20,95 | 21,67 | 20,95 | 21,62 | 1,74% | 813.360,00 |
| 15.01.2025 | 20,70 | 21,35 | 20,53 | 21,25 | 3,76% | 1.105.244,00 |
| 14.01.2025 | 20,40 | 20,87 | 20,02 | 20,48 | 0,39% | 1.012.331,00 |
| 13.01.2025 | 19,10 | 20,48 | 19,10 | 20,40 | 7,65% | 1.231.992,00 |
| 10.01.2025 | 18,85 | 19,06 | 18,61 | 18,95 | 1,94% | 688.182,00 |
| 08.01.2025 | 18,04 | 18,74 | 18,04 | 18,59 | 2,03% | 1.327.685,00 |
| 07.01.2025 | 18,26 | 18,36 | 17,99 | 18,22 | 0,83% | 921.830,00 |
| 06.01.2025 | 18,82 | 18,86 | 18,05 | 18,07 | -3,52% | 1.199.970,00 |
| 03.01.2025 | 18,71 | 18,78 | 18,33 | 18,73 | -0,27% | 986.447,00 |
| 02.01.2025 | 18,87 | 19,05 | 18,69 | 18,78 | 0,21% | 658.245,00 |
| 31.12.2024 | 18,66 | 19,02 | 18,55 | 18,74 | 0,97% | 1.063.685,00 |
| 30.12.2024 | 18,47 | 18,83 | 18,13 | 18,56 | 0,49% | 1.412.194,00 |
| 27.12.2024 | 18,29 | 18,57 | 17,96 | 18,47 | 0,98% | 1.167.753,00 |
| 26.12.2024 | 18,03 | 18,37 | 17,86 | 18,29 | 0,72% | 1.298.361,00 |
| 24.12.2024 | 18,05 | 18,28 | 17,83 | 18,16 | 0,44% | 817.925,00 |
| 23.12.2024 | 18,08 | 18,23 | 17,48 | 18,08 | 0,39% | 1.868.321,00 |
| 20.12.2024 | 17,76 | 18,37 | 17,75 | 18,01 | 0,33% | 10.423.319,00 |
| 19.12.2024 | 18,22 | 18,34 | 17,68 | 17,95 | 0,17% | 1.970.681,00 |
| 18.12.2024 | 18,39 | 18,47 | 17,76 | 17,92 | -3,14% | 1.627.237,00 |
| 17.12.2024 | 18,40 | 18,75 | 18,00 | 18,50 | -0,16% | 1.672.603,00 |
| 16.12.2024 | 18,73 | 18,75 | 18,12 | 18,53 | -2,01% | 1.866.085,00 |
| 13.12.2024 | 18,76 | 19,10 | 18,35 | 18,91 | -0,73% | 1.166.026,00 |
| 12.12.2024 | 19,65 | 19,71 | 18,82 | 19,05 | -4,18% | 1.042.520,00 |
| 11.12.2024 | 19,51 | 20,08 | 19,25 | 19,88 | 2,21% | 2.484.864,00 |
| 10.12.2024 | 19,38 | 19,86 | 18,93 | 19,45 | -0,05% | 931.411,00 |
| 09.12.2024 | 19,10 | 20,23 | 19,02 | 19,46 | 3,62% | 1.695.972,00 |
| 06.12.2024 | 18,95 | 19,08 | 18,29 | 18,78 | 2,51% | 1.427.774,00 |
| 05.12.2024 | 18,49 | 18,68 | 18,29 | 18,32 | -0,60% | 915.005,00 |
| 04.12.2024 | 18,95 | 18,95 | 18,08 | 18,43 | -3,00% | 1.382.206,00 |
| 03.12.2024 | 19,75 | 19,86 | 18,90 | 19,00 | -3,46% | 1.364.880,00 |
| 02.12.2024 | 19,34 | 19,77 | 19,03 | 19,68 | 1,71% | 1.467.966,00 |
| 29.11.2024 | 19,32 | 19,50 | 19,09 | 19,35 | 0,42% | 424.495,00 |
| 27.11.2024 | 19,25 | 19,68 | 19,18 | 19,27 | 0,68% | 866.013,00 |
| 26.11.2024 | 19,35 | 19,35 | 18,85 | 19,14 | -0,73% | 1.140.154,00 |
| 25.11.2024 | 18,70 | 19,81 | 18,70 | 19,28 | 2,88% | 1.889.477,00 |
| 22.11.2024 | 18,70 | 19,09 | 18,62 | 18,74 | 0,00% | 855.353,00 |
| 21.11.2024 | 18,66 | 19,23 | 18,45 | 18,74 | 0,21% | 907.318,00 |
| 20.11.2024 | 18,83 | 18,95 | 18,54 | 18,70 | -0,48% | 828.499,00 |
| 19.11.2024 | 18,77 | 19,25 | 18,67 | 18,79 | -1,52% | 1.015.869,00 |
| 18.11.2024 | 18,99 | 19,22 | 18,62 | 19,08 | 1,38% | 877.943,00 |
| 15.11.2024 | 18,85 | 19,23 | 18,73 | 18,82 | 0,37% | 1.147.147,00 |
| 14.11.2024 | 18,90 | 18,90 | 18,35 | 18,75 | -0,21% | 1.393.309,00 |
| 13.11.2024 | 18,56 | 19,07 | 18,24 | 18,79 | 1,57% | 1.086.701,00 |
| 12.11.2024 | 18,76 | 18,89 | 18,25 | 18,50 | -2,12% | 1.765.971,00 |
| 11.11.2024 | 18,48 | 19,16 | 18,17 | 18,90 | 2,38% | 1.653.179,00 |
| 08.11.2024 | 17,81 | 18,83 | 17,70 | 18,46 | 11,74% | 3.560.826,00 |
| 07.11.2024 | 17,25 | 17,30 | 16,38 | 16,52 | -4,73% | 1.420.485,00 |
| 06.11.2024 | 16,83 | 18,00 | 16,83 | 17,34 | 5,80% | 2.651.915,00 |
| 05.11.2024 | 16,32 | 16,66 | 16,08 | 16,39 | -0,30% | 1.566.302,00 |
| 04.11.2024 | 15,97 | 16,73 | 15,97 | 16,44 | 2,94% | 2.200.850,00 |
| 01.11.2024 | 15,89 | 16,13 | 15,60 | 15,97 | 0,44% | 3.162.642,00 |
| 31.10.2024 | 17,00 | 17,11 | 15,89 | 15,90 | -7,07% | 3.019.975,00 |
| 30.10.2024 | 18,13 | 18,21 | 16,75 | 17,11 | -5,26% | 3.441.755,00 |
| 29.10.2024 | 19,25 | 19,25 | 17,50 | 18,06 | -24,18% | 9.432.328,00 |
| 28.10.2024 | 23,25 | 23,87 | 23,15 | 23,82 | 0,29% | 1.146.515,00 |
| 25.10.2024 | 24,11 | 24,40 | 23,61 | 23,75 | -0,79% | 974.467,00 |
| 24.10.2024 | 23,95 | 24,09 | 23,45 | 23,94 | 0,13% | 700.045,00 |
| 23.10.2024 | 24,43 | 24,45 | 23,57 | 23,91 | -1,73% | 771.374,00 |
| 22.10.2024 | 24,46 | 24,60 | 24,02 | 24,33 | 0,33% | 715.629,00 |
| 21.10.2024 | 24,68 | 24,80 | 24,11 | 24,25 | -1,10% | 708.252,00 |