18,018$
0,38%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 24,66 | 24,91 | 24,25 | 24,52 | -0,73% | 760.031,00 |
| 17.10.2024 | 24,10 | 24,71 | 24,00 | 24,70 | 3,43% | 1.005.205,00 |
| 16.10.2024 | 23,51 | 23,98 | 23,47 | 23,88 | 2,98% | 1.289.577,00 |
| 15.10.2024 | 24,19 | 24,19 | 23,17 | 23,19 | -5,81% | 1.218.141,00 |
| 14.10.2024 | 24,56 | 24,71 | 24,20 | 24,62 | -0,69% | 712.532,00 |
| 11.10.2024 | 24,46 | 24,99 | 24,43 | 24,79 | 0,65% | 852.172,00 |
| 10.10.2024 | 24,16 | 24,82 | 24,00 | 24,63 | 1,40% | 658.226,00 |
| 09.10.2024 | 23,55 | 24,45 | 23,52 | 24,29 | 2,10% | 779.511,00 |
| 08.10.2024 | 24,55 | 24,67 | 23,72 | 23,79 | -5,22% | 826.307,00 |
| 07.10.2024 | 24,67 | 25,23 | 24,65 | 25,10 | 1,78% | 1.220.257,00 |
| 04.10.2024 | 25,12 | 25,33 | 24,51 | 24,66 | -1,08% | 875.576,00 |
| 03.10.2024 | 23,79 | 25,09 | 23,42 | 24,93 | 4,75% | 1.467.316,00 |
| 02.10.2024 | 23,58 | 24,06 | 23,21 | 23,80 | 1,28% | 895.516,00 |
| 01.10.2024 | 22,81 | 23,54 | 22,76 | 23,50 | 2,04% | 1.078.441,00 |
| 30.09.2024 | 23,11 | 23,38 | 22,82 | 23,03 | -0,52% | 1.054.857,00 |
| 27.09.2024 | 23,17 | 23,43 | 22,80 | 23,15 | 0,92% | 1.212.606,00 |
| 26.09.2024 | 22,32 | 23,97 | 22,26 | 22,94 | 1,73% | 1.401.961,00 |
| 25.09.2024 | 22,83 | 23,17 | 22,47 | 22,55 | -1,44% | 1.041.733,00 |
| 24.09.2024 | 23,81 | 23,81 | 22,87 | 22,88 | -2,26% | 835.744,00 |
| 23.09.2024 | 23,32 | 23,70 | 23,02 | 23,41 | -0,26% | 1.023.562,00 |
| 20.09.2024 | 24,33 | 24,44 | 23,23 | 23,47 | -4,59% | 3.994.337,00 |
| 19.09.2024 | 24,51 | 24,88 | 24,18 | 24,60 | 2,80% | 1.339.035,00 |
| 18.09.2024 | 23,93 | 24,73 | 23,79 | 23,93 | 0,63% | 1.354.155,00 |
| 17.09.2024 | 23,17 | 24,05 | 23,06 | 23,78 | 3,62% | 1.620.524,00 |
| 16.09.2024 | 22,20 | 23,00 | 21,96 | 22,95 | 3,61% | 1.398.404,00 |
| 13.09.2024 | 21,50 | 22,17 | 21,50 | 22,15 | 3,99% | 958.573,00 |
| 12.09.2024 | 21,20 | 21,47 | 21,05 | 21,30 | 0,38% | 1.266.067,00 |
| 11.09.2024 | 21,84 | 21,88 | 21,21 | 21,22 | -2,84% | 1.370.244,00 |
| 10.09.2024 | 22,46 | 22,50 | 21,66 | 21,84 | -2,41% | 1.586.850,00 |
| 09.09.2024 | 23,03 | 23,10 | 22,37 | 22,38 | -3,12% | 1.459.665,00 |
| 06.09.2024 | 22,83 | 23,27 | 22,71 | 23,10 | 1,67% | 1.155.903,00 |
| 05.09.2024 | 24,54 | 24,61 | 22,63 | 22,72 | -7,08% | 2.686.333,00 |
| 04.09.2024 | 25,24 | 25,46 | 24,24 | 24,45 | -2,55% | 1.174.019,00 |
| 03.09.2024 | 24,96 | 25,18 | 24,43 | 25,09 | -1,30% | 1.067.944,00 |
| 30.08.2024 | 24,51 | 25,63 | 24,50 | 25,42 | 3,00% | 1.789.003,00 |
| 29.08.2024 | 24,78 | 24,78 | 24,19 | 24,68 | 0,90% | 812.829,00 |
| 28.08.2024 | 24,22 | 24,75 | 24,10 | 24,46 | 0,41% | 724.689,00 |
| 27.08.2024 | 24,78 | 24,87 | 24,26 | 24,36 | -2,05% | 797.878,00 |
| 26.08.2024 | 25,00 | 25,37 | 24,84 | 24,87 | 0,24% | 1.217.517,00 |
| 23.08.2024 | 24,44 | 24,84 | 24,21 | 24,81 | 2,52% | 640.820,00 |
| 22.08.2024 | 24,61 | 24,64 | 24,12 | 24,20 | -1,67% | 669.672,00 |
| 21.08.2024 | 24,63 | 24,91 | 24,47 | 24,61 | 1,07% | 833.655,00 |
| 20.08.2024 | 25,66 | 25,74 | 24,32 | 24,35 | -5,58% | 1.147.835,00 |
| 19.08.2024 | 25,85 | 26,06 | 25,60 | 25,79 | -0,15% | 837.689,00 |
| 16.08.2024 | 25,42 | 26,00 | 25,42 | 25,83 | 0,58% | 699.013,00 |
| 15.08.2024 | 25,91 | 26,26 | 25,65 | 25,68 | 0,43% | 766.272,00 |
| 14.08.2024 | 25,84 | 25,96 | 25,38 | 25,57 | 0,47% | 999.475,00 |
| 13.08.2024 | 25,43 | 25,82 | 25,27 | 25,45 | -1,74% | 1.008.813,00 |
| 12.08.2024 | 25,68 | 26,04 | 25,38 | 25,90 | -0,58% | 1.132.515,00 |
| 09.08.2024 | 26,00 | 26,31 | 25,58 | 26,05 | 0,46% | 1.079.453,00 |
| 08.08.2024 | 25,55 | 26,34 | 25,55 | 25,93 | 2,65% | 1.024.963,00 |
| 07.08.2024 | 25,25 | 25,70 | 24,83 | 25,26 | 2,02% | 1.150.458,00 |
| 06.08.2024 | 24,84 | 25,43 | 24,68 | 24,76 | -0,20% | 1.236.128,00 |
| 05.08.2024 | 24,59 | 24,87 | 23,80 | 24,81 | -2,63% | 1.532.539,00 |
| 02.08.2024 | 26,99 | 27,04 | 25,43 | 25,48 | -7,48% | 1.518.412,00 |
| 01.08.2024 | 28,60 | 28,92 | 27,13 | 27,54 | -3,71% | 1.618.478,00 |