78,580$
0,05%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 78,39 | 79,69 | 78,01 | 78,56 | 0,03% | 1.444.250,00 |
| 05.09.2024 | 80,50 | 80,83 | 78,42 | 78,54 | -1,98% | 1.360.999,00 |
| 04.09.2024 | 79,82 | 80,87 | 79,82 | 80,13 | 1,29% | 1.335.144,00 |
| 03.09.2024 | 82,17 | 82,24 | 78,38 | 79,11 | -4,79% | 2.933.271,00 |
| 30.08.2024 | 82,86 | 83,31 | 82,19 | 83,09 | 0,19% | 1.772.226,00 |
| 29.08.2024 | 82,34 | 83,44 | 81,89 | 82,93 | 1,32% | 1.379.751,00 |
| 28.08.2024 | 81,10 | 82,26 | 81,00 | 81,85 | 0,28% | 1.308.349,00 |
| 27.08.2024 | 81,49 | 81,87 | 81,17 | 81,62 | -0,02% | 1.271.158,00 |
| 26.08.2024 | 80,53 | 81,97 | 80,09 | 81,64 | 1,53% | 1.180.474,00 |
| 23.08.2024 | 79,37 | 80,68 | 79,11 | 80,41 | 1,94% | 1.249.246,00 |
| 22.08.2024 | 80,09 | 80,18 | 78,55 | 78,88 | -1,56% | 1.457.067,00 |
| 21.08.2024 | 80,60 | 80,99 | 79,98 | 80,13 | 0,09% | 1.252.131,00 |
| 20.08.2024 | 80,95 | 81,30 | 79,99 | 80,06 | -1,33% | 1.186.652,00 |
| 19.08.2024 | 81,23 | 81,78 | 80,90 | 81,14 | 0,21% | 863.570,00 |
| 16.08.2024 | 80,65 | 81,36 | 79,47 | 80,97 | 1,49% | 1.777.141,00 |
| 15.08.2024 | 80,85 | 80,95 | 79,45 | 79,78 | -0,96% | 1.531.318,00 |
| 14.08.2024 | 80,59 | 81,02 | 80,02 | 80,55 | -0,47% | 1.291.572,00 |
| 13.08.2024 | 80,80 | 81,66 | 80,03 | 80,93 | 0,10% | 1.282.175,00 |
| 12.08.2024 | 80,00 | 81,84 | 79,96 | 80,85 | 1,33% | 2.214.842,00 |
| 09.08.2024 | 79,67 | 79,86 | 77,71 | 79,79 | 0,33% | 1.554.091,00 |
| 08.08.2024 | 77,19 | 79,62 | 75,53 | 79,53 | 8,50% | 2.980.856,00 |
| 07.08.2024 | 74,48 | 75,23 | 73,22 | 73,30 | -0,14% | 2.841.802,00 |
| 06.08.2024 | 73,00 | 73,59 | 72,15 | 73,40 | 0,74% | 1.822.146,00 |
| 05.08.2024 | 72,22 | 72,99 | 71,47 | 72,86 | -0,49% | 1.588.175,00 |
| 02.08.2024 | 75,06 | 75,23 | 71,80 | 73,22 | -3,40% | 1.751.663,00 |
| 01.08.2024 | 76,54 | 77,84 | 75,55 | 75,80 | -0,77% | 1.572.140,00 |
| 31.07.2024 | 76,50 | 77,54 | 76,24 | 76,39 | -0,05% | 1.538.216,00 |
| 30.07.2024 | 74,57 | 76,79 | 74,34 | 76,43 | 2,41% | 1.678.238,00 |
| 29.07.2024 | 75,01 | 75,22 | 74,01 | 74,63 | -0,55% | 1.232.860,00 |
| 26.07.2024 | 73,84 | 75,14 | 73,70 | 75,04 | 2,08% | 1.668.587,00 |
| 25.07.2024 | 71,41 | 73,94 | 71,27 | 73,51 | 2,84% | 1.611.659,00 |
| 24.07.2024 | 70,78 | 71,62 | 70,49 | 71,48 | 1,36% | 1.215.609,00 |
| 23.07.2024 | 70,81 | 71,37 | 70,42 | 70,52 | -1,22% | 1.934.829,00 |
| 22.07.2024 | 72,08 | 72,18 | 71,03 | 71,39 | -0,49% | 991.822,00 |
| 19.07.2024 | 72,87 | 72,87 | 71,12 | 71,74 | -0,93% | 1.124.902,00 |
| 18.07.2024 | 72,71 | 73,18 | 72,04 | 72,41 | -0,63% | 1.242.370,00 |
| 17.07.2024 | 73,18 | 73,72 | 72,62 | 72,87 | -0,45% | 1.750.309,00 |
| 16.07.2024 | 70,36 | 73,51 | 70,31 | 73,20 | 3,46% | 1.713.353,00 |
| 15.07.2024 | 70,29 | 70,86 | 69,72 | 70,75 | 0,16% | 1.625.549,00 |
| 12.07.2024 | 70,82 | 71,03 | 70,01 | 70,64 | 0,41% | 1.411.656,00 |
| 11.07.2024 | 69,99 | 71,41 | 69,97 | 70,35 | 0,86% | 1.757.956,00 |
| 10.07.2024 | 70,02 | 70,19 | 69,38 | 69,75 | -0,17% | 2.198.062,00 |
| 09.07.2024 | 69,19 | 70,11 | 69,13 | 69,87 | 0,71% | 2.110.850,00 |
| 08.07.2024 | 70,10 | 70,44 | 69,16 | 69,38 | -1,08% | 1.828.803,00 |
| 05.07.2024 | 69,81 | 70,53 | 69,33 | 70,14 | 0,26% | 3.342.642,00 |
| 03.07.2024 | 70,83 | 71,18 | 69,80 | 69,96 | -1,23% | 1.879.905,00 |
| 02.07.2024 | 73,59 | 73,73 | 70,44 | 70,83 | -3,48% | 2.207.031,00 |
| 01.07.2024 | 74,29 | 74,80 | 73,21 | 73,38 | -1,00% | 1.320.021,00 |
| 28.06.2024 | 75,16 | 75,57 | 73,85 | 74,12 | -0,86% | 2.999.612,00 |
| 27.06.2024 | 75,86 | 76,42 | 74,71 | 74,76 | -1,92% | 1.441.339,00 |
| 26.06.2024 | 75,41 | 76,32 | 75,13 | 76,22 | 1,03% | 1.640.328,00 |
| 25.06.2024 | 75,13 | 76,07 | 74,88 | 75,44 | -0,21% | 1.222.305,00 |
| 24.06.2024 | 73,86 | 76,05 | 73,54 | 75,60 | 3,41% | 2.832.282,00 |
| 21.06.2024 | 73,90 | 74,19 | 72,81 | 73,11 | -1,38% | 5.844.724,00 |
| 20.06.2024 | 73,73 | 75,04 | 73,62 | 74,13 | 0,79% | 2.457.727,00 |
| 18.06.2024 | 74,15 | 74,89 | 73,28 | 73,55 | -0,63% | 2.017.389,00 |
| 17.06.2024 | 73,19 | 74,41 | 73,14 | 74,02 | 1,04% | 1.859.419,00 |
| 14.06.2024 | 72,65 | 73,75 | 72,54 | 73,26 | 0,42% | 1.763.954,00 |
| 13.06.2024 | 75,16 | 75,44 | 72,46 | 72,95 | -2,98% | 3.120.729,00 |
| 12.06.2024 | 77,00 | 77,80 | 74,81 | 75,19 | -2,11% | 1.823.771,00 |
| 11.06.2024 | 78,12 | 78,12 | 76,30 | 76,81 | -2,36% | 1.539.159,00 |
| 10.06.2024 | 77,57 | 78,97 | 77,29 | 78,67 | 1,04% | 1.923.395,00 |
| 07.06.2024 | 77,65 | 78,67 | 77,18 | 77,86 | 0,72% | 1.916.583,00 |
| 06.06.2024 | 76,91 | 77,68 | 76,44 | 77,30 | 0,60% | 1.522.128,00 |
| 05.06.2024 | 80,08 | 80,08 | 76,08 | 76,84 | -4,56% | 2.863.446,00 |
| 04.06.2024 | 81,26 | 82,14 | 79,36 | 80,51 | -0,04% | 2.927.750,00 |
| 03.06.2024 | 79,36 | 80,92 | 79,15 | 80,54 | 1,02% | 2.428.044,00 |
| 31.05.2024 | 76,97 | 79,77 | 76,40 | 79,73 | 3,57% | 5.632.589,00 |
| 30.05.2024 | 76,93 | 77,73 | 76,26 | 76,98 | -0,16% | 1.646.525,00 |
| 29.05.2024 | 78,15 | 78,50 | 76,87 | 77,10 | -2,05% | 1.673.844,00 |
| 28.05.2024 | 77,57 | 79,27 | 77,57 | 78,71 | 1,55% | 1.837.403,00 |
| 24.05.2024 | 78,50 | 78,61 | 77,06 | 77,51 | -0,96% | 1.867.451,00 |
| 23.05.2024 | 79,43 | 79,52 | 77,78 | 78,26 | -1,78% | 2.805.555,00 |
| 22.05.2024 | 77,72 | 80,92 | 77,06 | 79,68 | 1,40% | 2.236.953,00 |
| 21.05.2024 | 78,36 | 79,40 | 77,59 | 78,58 | 0,03% | 1.575.134,00 |
| 20.05.2024 | 76,15 | 79,22 | 76,15 | 78,56 | 3,07% | 1.924.861,00 |
| 17.05.2024 | 77,28 | 77,40 | 75,74 | 76,22 | -1,42% | 1.285.545,00 |
| 16.05.2024 | 74,81 | 77,52 | 74,46 | 77,32 | 3,34% | 2.657.151,00 |
| 15.05.2024 | 74,72 | 75,34 | 74,02 | 74,82 | 0,59% | 1.652.977,00 |
| 14.05.2024 | 73,97 | 74,52 | 73,94 | 74,38 | 0,16% | 1.261.932,00 |
| 13.05.2024 | 74,33 | 75,49 | 73,92 | 74,26 | 0,42% | 1.885.804,00 |
| 10.05.2024 | 74,64 | 75,16 | 73,83 | 73,95 | -0,46% | 1.283.914,00 |
| 09.05.2024 | 73,60 | 74,66 | 73,32 | 74,29 | 1,42% | 1.661.729,00 |
| 08.05.2024 | 74,40 | 74,62 | 73,04 | 73,25 | -2,32% | 3.089.778,00 |
| 07.05.2024 | 74,45 | 75,24 | 74,21 | 74,99 | 0,64% | 2.878.030,00 |
| 06.05.2024 | 74,66 | 75,34 | 73,92 | 74,51 | 0,57% | 2.433.878,00 |
| 03.05.2024 | 74,11 | 75,17 | 73,41 | 74,09 | 0,30% | 2.360.740,00 |
| 02.05.2024 | 76,50 | 76,50 | 73,13 | 73,87 | -5,26% | 4.327.001,00 |
| 01.05.2024 | 78,90 | 79,12 | 77,50 | 77,97 | -1,27% | 1.885.868,00 |
| 30.04.2024 | 80,88 | 80,88 | 78,84 | 78,97 | -2,30% | 1.855.819,00 |
| 29.04.2024 | 80,48 | 81,41 | 79,70 | 80,83 | 1,04% | 1.221.997,00 |
| 26.04.2024 | 79,66 | 80,09 | 78,98 | 80,00 | 0,04% | 1.380.428,00 |
| 25.04.2024 | 79,09 | 80,00 | 78,29 | 79,97 | 0,91% | 1.506.895,00 |
| 24.04.2024 | 78,45 | 79,41 | 78,06 | 79,25 | 0,90% | 1.416.165,00 |
| 23.04.2024 | 78,27 | 79,49 | 77,94 | 78,54 | -0,33% | 1.606.266,00 |
| 22.04.2024 | 79,05 | 79,45 | 78,31 | 78,80 | -0,84% | 1.397.168,00 |
| 19.04.2024 | 79,64 | 80,65 | 79,30 | 79,47 | -0,15% | 1.503.896,00 |
| 18.04.2024 | 80,60 | 81,19 | 79,20 | 79,59 | 2,30% | 4.155.915,00 |
| 17.04.2024 | 78,19 | 78,36 | 77,10 | 77,80 | 0,06% | 1.839.039,00 |
| 16.04.2024 | 78,11 | 78,81 | 77,67 | 77,75 | -0,41% | 2.027.091,00 |