23,504$
1,22%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 19,30 | 20,77 | 19,28 | 20,68 | 7,54% | 1.168.438,00 |
| 14.03.2025 | 18,33 | 19,33 | 18,21 | 19,23 | 5,02% | 936.108,00 |
| 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 |