25,986$
-1,61%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 15,66 | 16,75 | 15,10 | 16,35 | 1,81% | 1.997.593,00 |
| 04.04.2025 | 17,44 | 17,49 | 15,97 | 16,06 | -10,13% | 1.620.637,00 |
| 03.04.2025 | 18,19 | 18,68 | 17,74 | 17,87 | -8,55% | 1.342.212,00 |
| 02.04.2025 | 19,12 | 19,58 | 19,01 | 19,54 | 1,66% | 592.182,00 |
| 01.04.2025 | 19,32 | 19,40 | 18,59 | 19,22 | -0,93% | 585.736,00 |
| 31.03.2025 | 19,62 | 19,91 | 19,39 | 19,40 | -2,12% | 600.168,00 |
| 28.03.2025 | 19,96 | 20,42 | 19,73 | 19,82 | -1,59% | 451.120,00 |
| 27.03.2025 | 20,10 | 20,15 | 19,66 | 20,14 | -0,49% | 584.615,00 |
| 26.03.2025 | 20,27 | 20,91 | 20,03 | 20,24 | 1,05% | 584.985,00 |
| 25.03.2025 | 20,28 | 20,50 | 19,91 | 20,03 | -1,28% | 929.573,00 |
| 24.03.2025 | 21,18 | 21,43 | 20,06 | 20,29 | -4,29% | 867.530,00 |
| 21.03.2025 | 21,82 | 21,82 | 21,10 | 21,20 | -2,80% | 1.598.021,00 |
| 20.03.2025 | 21,43 | 22,04 | 21,24 | 21,81 | -0,09% | 1.145.178,00 |
| 19.03.2025 | 21,13 | 21,99 | 21,08 | 21,83 | 2,63% | 1.107.240,00 |
| 18.03.2025 | 20,82 | 21,34 | 20,56 | 21,27 | 2,85% | 1.060.381,00 |