37,905$
-4,06%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 39,33 | 39,50 | 37,75 | 37,85 | -4,19% | - |
| 21.08.2026 | 36,14 | 40,17 | 36,14 | 39,51 | 10,27% | 1.771.126,00 |
| 20.08.2026 | 37,16 | 37,50 | 35,79 | 35,83 | -2,37% | 716.694,00 |
| 19.08.2026 | 36,69 | 37,30 | 36,19 | 36,70 | 0,11% | 566.524,00 |
| 18.08.2026 | 36,97 | 37,13 | 35,70 | 36,66 | 0,66% | 594.495,00 |
| 17.08.2026 | 35,31 | 36,87 | 34,86 | 36,42 | 3,29% | 664.940,00 |
| 14.08.2026 | 35,82 | 35,82 | 35,06 | 35,26 | -0,96% | 592.156,00 |
| 13.08.2026 | 34,74 | 35,63 | 34,13 | 35,60 | 1,60% | 484.645,00 |
| 12.08.2026 | 33,55 | 35,16 | 33,55 | 35,04 | 2,91% | 966.787,00 |
| 11.08.2026 | 32,78 | 34,39 | 32,51 | 34,05 | 5,03% | 1.164.365,00 |
| 10.08.2026 | 31,86 | 32,84 | 31,86 | 32,42 | 4,08% | 985.035,00 |
| 07.08.2026 | 30,78 | 31,68 | 29,80 | 31,15 | -0,70% | 802.798,00 |
| 06.08.2026 | 31,72 | 31,79 | 30,46 | 31,37 | 0,54% | 978.929,00 |
| 05.08.2026 | 33,24 | 33,35 | 31,17 | 31,20 | -6,39% | 1.049.326,00 |
| 04.08.2026 | 32,31 | 33,45 | 31,86 | 33,33 | 1,34% | 953.925,00 |
| 03.08.2026 | 34,82 | 35,27 | 32,73 | 32,89 | -7,66% | 1.333.187,00 |
| 31.07.2026 | 38,38 | 38,87 | 35,32 | 35,62 | -6,46% | 1.431.161,00 |
| 30.07.2026 | 36,00 | 39,91 | 35,83 | 38,08 | 9,99% | 2.388.870,00 |
| 29.07.2026 | 34,66 | 35,44 | 34,28 | 34,62 | 2,61% | 993.876,00 |
| 28.07.2026 | 34,17 | 34,73 | 32,73 | 33,74 | -0,97% | 827.017,00 |
| 27.07.2026 | 32,63 | 34,15 | 32,61 | 34,07 | 1,85% | 1.283.543,00 |
| 24.07.2026 | 33,53 | 34,25 | 32,67 | 33,45 | -1,44% | 724.524,00 |
| 23.07.2026 | 35,47 | 36,05 | 33,82 | 33,94 | -2,69% | 884.856,00 |
| 22.07.2026 | 35,88 | 36,06 | 34,55 | 34,88 | -1,47% | 529.975,00 |
| 21.07.2026 | 35,00 | 35,79 | 34,04 | 35,40 | 2,14% | 1.055.101,00 |
| 20.07.2026 | 34,85 | 35,83 | 34,64 | 34,66 | -1,34% | 700.636,00 |
| 17.07.2026 | 33,84 | 35,17 | 33,67 | 35,13 | 4,99% | 761.057,00 |
| 16.07.2026 | 33,26 | 33,90 | 32,82 | 33,46 | 2,80% | 646.129,00 |
| 15.07.2026 | 33,40 | 33,40 | 31,68 | 32,55 | -3,07% | 983.637,00 |
| 14.07.2026 | 33,89 | 33,89 | 32,99 | 33,58 | 0,36% | 1.103.917,00 |
| 13.07.2026 | 31,67 | 33,88 | 31,67 | 33,46 | 8,04% | 1.030.291,00 |
| 10.07.2026 | 31,64 | 31,84 | 30,26 | 30,97 | -0,99% | 736.486,00 |
| 09.07.2026 | 30,73 | 31,30 | 30,34 | 31,28 | 1,69% | 960.778,00 |
| 08.07.2026 | 29,56 | 31,46 | 29,42 | 30,76 | 7,36% | 1.054.318,00 |
| 07.07.2026 | 28,96 | 28,99 | 27,89 | 28,65 | -0,80% | 827.149,00 |
| 06.07.2026 | 28,39 | 29,59 | 28,30 | 28,88 | 1,40% | 686.852,00 |
| 02.07.2026 | 28,70 | 29,48 | 28,31 | 28,48 | -0,59% | 690.063,00 |
| 01.07.2026 | 27,21 | 28,77 | 27,21 | 28,65 | 4,03% | 877.509,00 |
| 30.06.2026 | 28,56 | 28,91 | 27,26 | 27,54 | -1,99% | 844.390,00 |
| 29.06.2026 | 27,72 | 29,30 | 27,50 | 28,10 | 3,69% | 1.329.910,00 |
| 26.06.2026 | 26,95 | 27,15 | 26,32 | 27,10 | -0,77% | 1.824.134,00 |
| 25.06.2026 | 26,68 | 27,96 | 26,61 | 27,31 | 1,90% | 1.495.956,00 |
| 24.06.2026 | 26,48 | 27,51 | 26,20 | 26,80 | -1,47% | 1.000.704,00 |
| 23.06.2026 | 26,40 | 27,67 | 26,05 | 27,20 | -2,51% | 2.135.210,00 |
| 22.06.2026 | 27,71 | 27,95 | 26,96 | 27,90 | 1,94% | 929.494,00 |
| 19.06.2026 | 27,38 | 27,39 | 27,37 | 27,37 | -0,11% | - |
| 18.06.2026 | 27,42 | 27,62 | 26,53 | 27,40 | -1,01% | 2.150.270,00 |
| 17.06.2026 | 28,45 | 28,50 | 27,50 | 27,68 | -2,95% | 1.083.888,00 |
| 16.06.2026 | 28,50 | 28,88 | 28,20 | 28,52 | -1,25% | 727.312,00 |
| 15.06.2026 | 29,12 | 29,20 | 28,29 | 28,88 | -5,84% | 885.799,00 |
| 12.06.2026 | 30,04 | 31,15 | 29,95 | 30,67 | 0,92% | 1.001.483,00 |
| 11.06.2026 | 31,73 | 32,45 | 30,11 | 30,39 | -2,44% | 1.207.405,00 |
| 10.06.2026 | 31,58 | 32,04 | 31,13 | 31,15 | -0,73% | 863.657,00 |
| 09.06.2026 | 32,55 | 33,12 | 31,19 | 31,38 | -5,82% | 1.214.828,00 |
| 08.06.2026 | 33,76 | 34,25 | 33,00 | 33,32 | 0,51% | 468.313,00 |
| 05.06.2026 | 33,38 | 34,33 | 32,91 | 33,15 | -1,78% | 773.528,00 |
| 04.06.2026 | 33,77 | 34,49 | 33,43 | 33,75 | -4,96% | 810.834,00 |
| 03.06.2026 | 36,00 | 36,43 | 35,20 | 35,51 | -0,42% | 603.586,00 |
| 02.06.2026 | 34,54 | 35,95 | 34,49 | 35,66 | 2,12% | 592.652,00 |
| 01.06.2026 | 34,00 | 35,10 | 33,54 | 34,92 | 5,12% | 601.386,00 |
| 29.05.2026 | 33,47 | 34,08 | 33,05 | 33,22 | -1,19% | 851.392,00 |
| 28.05.2026 | 32,92 | 33,91 | 32,53 | 33,62 | 5,00% | 591.879,00 |
| 27.05.2026 | 31,11 | 32,20 | 30,59 | 32,02 | 1,11% | 515.377,00 |
| 26.05.2026 | 31,90 | 32,79 | 31,18 | 31,67 | -2,40% | 501.300,00 |
| 22.05.2026 | 31,75 | 32,67 | 31,41 | 32,45 | 1,92% | 601.293,00 |
| 21.05.2026 | 33,98 | 34,00 | 31,75 | 31,84 | -4,90% | 745.141,00 |
| 20.05.2026 | 34,22 | 34,55 | 32,74 | 33,48 | -2,50% | 907.010,00 |
| 19.05.2026 | 34,69 | 34,69 | 33,22 | 34,34 | -0,58% | 762.577,00 |
| 18.05.2026 | 33,55 | 35,15 | 32,34 | 34,54 | 1,92% | 1.035.207,00 |
| 15.05.2026 | 33,51 | 34,50 | 33,49 | 33,89 | 2,36% | 1.271.268,00 |
| 14.05.2026 | 34,00 | 34,23 | 32,92 | 33,11 | -2,16% | 728.077,00 |
| 13.05.2026 | 34,27 | 34,48 | 33,20 | 33,84 | -1,60% | 795.939,00 |
| 12.05.2026 | 35,23 | 35,23 | 34,28 | 34,39 | -1,40% | 733.048,00 |
| 11.05.2026 | 33,83 | 34,94 | 33,45 | 34,88 | 3,96% | 904.396,00 |
| 08.05.2026 | 32,20 | 33,86 | 31,78 | 33,55 | 2,98% | 753.619,00 |
| 07.05.2026 | 31,96 | 32,65 | 31,16 | 32,58 | -0,64% | 928.240,00 |
| 06.05.2026 | 33,13 | 33,77 | 32,30 | 32,79 | -6,95% | 1.138.703,00 |
| 05.05.2026 | 33,78 | 35,33 | 33,55 | 35,24 | 3,04% | 1.028.146,00 |
| 04.05.2026 | 33,65 | 34,64 | 32,80 | 34,20 | 2,76% | 794.135,00 |
| 01.05.2026 | 32,64 | 33,48 | 32,01 | 33,28 | 0,42% | 976.636,00 |
| 30.04.2026 | 33,80 | 34,26 | 32,23 | 33,14 | -2,90% | 1.773.046,00 |
| 29.04.2026 | 33,32 | 34,99 | 33,07 | 34,13 | 4,53% | 1.432.403,00 |
| 28.04.2026 | 32,75 | 33,01 | 31,85 | 32,65 | 0,80% | 728.011,00 |
| 27.04.2026 | 31,81 | 33,57 | 31,52 | 32,39 | 2,76% | 990.866,00 |
| 24.04.2026 | 31,24 | 31,84 | 30,75 | 31,52 | 0,96% | 556.651,00 |
| 23.04.2026 | 31,46 | 31,66 | 30,75 | 31,22 | -0,26% | 632.797,00 |
| 22.04.2026 | 31,52 | 31,90 | 31,10 | 31,30 | 0,26% | 667.364,00 |
| 21.04.2026 | 30,39 | 31,50 | 29,93 | 31,22 | 3,45% | 980.156,00 |
| 20.04.2026 | 29,57 | 30,42 | 29,57 | 30,18 | 2,51% | 881.834,00 |
| 17.04.2026 | 30,53 | 30,75 | 28,79 | 29,44 | -10,41% | 1.722.596,00 |
| 16.04.2026 | 32,00 | 33,22 | 31,95 | 32,86 | 3,86% | 940.036,00 |
| 15.04.2026 | 30,03 | 32,06 | 30,03 | 31,64 | 5,01% | 1.196.961,00 |
| 14.04.2026 | 31,30 | 31,44 | 30,08 | 30,13 | -3,80% | 776.244,00 |
| 13.04.2026 | 31,31 | 32,18 | 30,69 | 31,32 | 2,19% | 831.816,00 |
| 10.04.2026 | 29,66 | 31,12 | 29,66 | 30,65 | 0,39% | 807.155,00 |
| 09.04.2026 | 32,80 | 33,29 | 30,18 | 30,53 | -6,58% | 1.277.972,00 |
| 08.04.2026 | 30,25 | 32,84 | 30,00 | 32,68 | -1,06% | 1.557.451,00 |
| 07.04.2026 | 32,47 | 33,52 | 32,47 | 33,03 | 1,51% | 834.942,00 |
| 06.04.2026 | 30,91 | 32,58 | 30,84 | 32,54 | 2,81% | 873.906,00 |
| 02.04.2026 | 32,94 | 33,02 | 31,42 | 31,65 | 0,16% | 1.426.230,00 |