CVR Energy Inc.
[WKN: A0MUHT | ISIN: US12662P1084]
Aktienkurse
18,460$ 0,82%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid: Ask:

Aktienkurse zur CVR Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
18.10.2024 24,66 24,91 24,25 24,52 -0,73% 760.031,00