33,540$
-1,53%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 34,00 | 34,43 | 33,49 | 33,54 | -1,53% | 658.879,00 |
| 04.12.2025 | 34,30 | 34,60 | 33,68 | 34,06 | -0,73% | 656.271,00 |
| 03.12.2025 | 34,51 | 34,89 | 33,72 | 34,31 | -0,90% | 818.421,00 |
| 02.12.2025 | 34,51 | 34,76 | 33,50 | 34,62 | -1,31% | 716.258,00 |
| 01.12.2025 | 34,58 | 35,45 | 34,58 | 35,08 | 1,59% | 563.551,00 |
| 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% | 662.466,00 |
| 24.11.2025 | 33,98 | 34,57 | 33,52 | 34,47 | -0,03% | 850.396,00 |
| 21.11.2025 | 34,24 | 34,81 | 33,91 | 34,48 | 0,41% | 653.715,00 |
| 20.11.2025 | 35,58 | 36,48 | 34,23 | 34,34 | -3,86% | 545.042,00 |
| 19.11.2025 | 35,39 | 36,25 | 35,10 | 35,72 | -3,01% | 695.129,00 |
| 18.11.2025 | 36,24 | 36,87 | 35,72 | 36,83 | 1,49% | 774.090,00 |
| 17.11.2025 | 36,57 | 37,53 | 35,89 | 36,29 | -2,21% | 926.636,00 |
| 14.11.2025 | 36,50 | 37,67 | 36,09 | 37,11 | 2,01% | 614.539,00 |
| 13.11.2025 | 36,84 | 37,16 | 36,12 | 36,38 | -1,01% | 723.909,00 |
| 12.11.2025 | 36,80 | 37,52 | 36,54 | 36,75 | -0,92% | 1.410.014,00 |
| 11.11.2025 | 37,00 | 37,48 | 36,45 | 37,09 | 0,51% | 758.022,00 |
| 10.11.2025 | 36,08 | 37,39 | 35,82 | 36,90 | 1,23% | 1.112.031,00 |
| 07.11.2025 | 36,87 | 37,06 | 35,44 | 36,45 | -0,36% | 1.195.922,00 |
| 06.11.2025 | 36,25 | 37,95 | 36,25 | 36,58 | 1,02% | 1.204.615,00 |
| 05.11.2025 | 36,57 | 36,65 | 35,44 | 36,21 | -0,79% | 1.423.793,00 |
| 04.11.2025 | 35,81 | 36,73 | 34,32 | 36,50 | -0,84% | 1.474.028,00 |
| 03.11.2025 | 35,66 | 36,91 | 35,16 | 36,81 | 3,43% | 1.397.381,00 |
| 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 | 39,12 | 40,27 | 38,77 | 39,58 | 1,21% | 956.953,00 |
| 23.10.2025 | 36,79 | 39,47 | 36,79 | 39,11 | 7,80% | 1.784.895,00 |
| 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 |
| 14.10.2025 | 34,65 | 36,03 | 34,54 | 35,30 | -0,06% | 1.011.136,00 |
| 13.10.2025 | 35,15 | 35,42 | 34,40 | 35,32 | 4,10% | 843.151,00 |
| 10.10.2025 | 35,40 | 35,78 | 33,87 | 33,93 | -5,51% | 1.035.193,00 |
| 09.10.2025 | 37,03 | 37,11 | 35,74 | 35,91 | -2,31% | 986.971,00 |
| 08.10.2025 | 36,50 | 36,95 | 35,87 | 36,76 | 0,88% | 1.194.332,00 |
| 07.10.2025 | 36,66 | 36,72 | 35,70 | 36,44 | -0,82% | 1.681.417,00 |
| 06.10.2025 | 36,99 | 37,48 | 36,55 | 36,74 | -0,54% | 1.448.397,00 |
| 03.10.2025 | 37,75 | 38,30 | 36,83 | 36,94 | -0,70% | 1.401.440,00 |
| 02.10.2025 | 36,39 | 37,33 | 36,08 | 37,20 | 1,72% | 1.542.339,00 |
| 01.10.2025 | 36,04 | 37,66 | 35,50 | 36,57 | 0,25% | 1.688.444,00 |
| 30.09.2025 | 36,44 | 37,17 | 36,15 | 36,48 | -0,92% | 1.833.522,00 |
| 29.09.2025 | 36,74 | 37,50 | 36,05 | 36,82 | 1,40% | 1.783.022,00 |
| 26.09.2025 | 36,00 | 36,37 | 35,60 | 36,31 | 0,86% | 1.394.908,00 |
| 25.09.2025 | 35,19 | 36,30 | 34,80 | 36,00 | 3,30% | 2.192.664,00 |
| 24.09.2025 | 35,74 | 35,74 | 34,84 | 34,85 | -1,30% | 1.924.394,00 |
| 23.09.2025 | 35,45 | 36,51 | 34,94 | 35,31 | -0,17% | 2.543.934,00 |
| 22.09.2025 | 34,42 | 35,65 | 34,10 | 35,37 | 3,24% | 2.747.035,00 |
| 19.09.2025 | 33,89 | 34,32 | 33,23 | 34,26 | 1,15% | 3.690.000,00 |
| 18.09.2025 | 33,16 | 34,04 | 32,56 | 33,87 | 2,33% | 2.537.961,00 |
| 17.09.2025 | 33,06 | 33,69 | 32,61 | 33,10 | -0,24% | 2.098.866,00 |
| 16.09.2025 | 30,73 | 33,36 | 30,70 | 33,18 | 8,89% | 2.838.056,00 |
| 15.09.2025 | 30,55 | 31,19 | 29,81 | 30,47 | -2,21% | 2.351.268,00 |
| 12.09.2025 | 31,98 | 32,14 | 31,12 | 31,16 | -2,07% | 2.405.061,00 |
| 11.09.2025 | 31,81 | 32,45 | 31,09 | 31,82 | -0,31% | 2.639.503,00 |
| 10.09.2025 | 33,13 | 33,23 | 31,53 | 31,92 | -3,65% | 2.631.263,00 |
| 09.09.2025 | 31,17 | 33,24 | 30,97 | 33,13 | 7,46% | 3.499.313,00 |
| 08.09.2025 | 31,41 | 31,50 | 30,09 | 30,83 | -1,91% | 2.475.362,00 |
| 05.09.2025 | 30,45 | 31,59 | 30,25 | 31,43 | 1,49% | 2.094.450,00 |
| 04.09.2025 | 30,79 | 31,35 | 30,62 | 30,97 | 0,26% | 1.751.649,00 |
| 03.09.2025 | 31,56 | 32,21 | 30,82 | 30,89 | -2,83% | 1.392.445,00 |
| 02.09.2025 | 30,68 | 31,88 | 30,38 | 31,79 | 4,26% | 2.582.657,00 |
| 29.08.2025 | 29,72 | 30,59 | 29,51 | 30,49 | 2,80% | 2.523.817,00 |
| 28.08.2025 | 29,66 | 30,13 | 29,24 | 29,66 | 0,27% | 2.286.006,00 |
| 27.08.2025 | 28,09 | 29,91 | 28,09 | 29,58 | 4,67% | 2.258.247,00 |
| 26.08.2025 | 28,09 | 28,35 | 27,79 | 28,26 | -0,56% | 2.317.311,00 |
| 25.08.2025 | 27,47 | 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 | 27,19 | 29,07 | 26,90 | 28,89 | 6,96% | 2.319.125,00 |
| 19.08.2025 | 27,11 | 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 | 26,85 | 27,14 | 26,49 | 27,00 | 0,33% | 1.727.266,00 |
| 13.08.2025 | 26,00 | 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 | 25,98 | 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 | 26,41 | 26,95 | 26,02 | 26,71 | 2,06% | 2.223.898,00 |
| 05.08.2025 | 25,14 | 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 | 28,78 | 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 | 27,81 | 27,94 | 26,81 | 27,31 | -3,09% | 899.773,00 |
| 23.07.2025 | 28,16 | 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 | 28,55 | 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 | 28,96 | 29,38 | 28,77 | 28,93 | -0,03% | 1.019.052,00 |