77,900$
-2,94%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 79,67 | 80,97 | 77,85 | 77,90 | -2,94% | 4.041.556,00 |
| 20.02.2025 | 82,81 | 85,31 | 79,60 | 80,26 | -4,24% | 4.673.821,00 |
| 19.02.2025 | 81,82 | 84,31 | 81,79 | 83,81 | 0,71% | 2.628.653,00 |
| 18.02.2025 | 82,38 | 83,65 | 81,98 | 83,22 | 0,90% | 2.255.280,00 |
| 14.02.2025 | 81,79 | 83,69 | 81,48 | 82,48 | 1,25% | 2.192.078,00 |
| 13.02.2025 | 80,87 | 81,64 | 80,20 | 81,46 | 0,34% | 3.250.065,00 |
| 12.02.2025 | 84,46 | 84,63 | 78,86 | 81,18 | -4,58% | 5.854.801,00 |
| 11.02.2025 | 87,21 | 87,33 | 84,74 | 85,08 | -2,21% | 2.339.594,00 |
| 10.02.2025 | 85,04 | 87,40 | 84,80 | 87,00 | 3,51% | 2.900.603,00 |
| 07.02.2025 | 84,00 | 84,87 | 83,46 | 84,05 | -0,08% | 2.577.195,00 |
| 06.02.2025 | 89,90 | 90,10 | 82,90 | 84,12 | -6,20% | 5.917.629,00 |
| 05.02.2025 | 93,31 | 93,40 | 89,47 | 89,68 | -4,69% | 3.060.439,00 |
| 04.02.2025 | 92,81 | 94,64 | 92,59 | 94,09 | 1,75% | 1.395.466,00 |
| 03.02.2025 | 91,60 | 92,61 | 89,37 | 92,47 | 0,28% | 1.611.755,00 |
| 31.01.2025 | 92,04 | 92,70 | 91,46 | 92,21 | 0,01% | 1.595.622,00 |
| 30.01.2025 | 92,25 | 93,11 | 91,50 | 92,20 | -0,35% | 1.464.588,00 |
| 29.01.2025 | 90,61 | 92,61 | 89,88 | 92,52 | 2,52% | 2.119.417,00 |
| 28.01.2025 | 89,29 | 90,70 | 89,13 | 90,25 | 1,67% | 1.827.053,00 |
| 27.01.2025 | 90,13 | 90,13 | 88,17 | 88,77 | 0,76% | 1.941.618,00 |
| 24.01.2025 | 91,11 | 92,39 | 87,71 | 88,10 | -7,50% | 4.285.820,00 |
| 23.01.2025 | 93,87 | 95,60 | 93,54 | 95,24 | 1,85% | 1.393.904,00 |
| 22.01.2025 | 93,95 | 95,32 | 93,42 | 93,51 | -0,16% | 1.917.364,00 |
| 21.01.2025 | 95,50 | 96,03 | 92,19 | 93,66 | -3,45% | 2.626.930,00 |
| 17.01.2025 | 97,49 | 97,96 | 96,36 | 97,01 | -0,25% | 1.755.955,00 |
| 16.01.2025 | 96,61 | 98,25 | 96,54 | 97,25 | 0,91% | 1.759.716,00 |
| 15.01.2025 | 95,58 | 96,78 | 94,67 | 96,37 | 1,45% | 1.719.185,00 |
| 14.01.2025 | 95,20 | 95,51 | 93,96 | 94,99 | -0,53% | 2.792.184,00 |
| 13.01.2025 | 90,53 | 95,72 | 90,38 | 95,50 | 7,59% | 3.066.650,00 |
| 10.01.2025 | 86,92 | 89,16 | 86,01 | 88,76 | 2,01% | 1.811.070,00 |
| 08.01.2025 | 88,22 | 88,52 | 86,52 | 87,01 | -1,96% | 1.767.603,00 |
| 07.01.2025 | 88,65 | 90,20 | 87,91 | 88,75 | -1,13% | 1.949.462,00 |
| 06.01.2025 | 89,42 | 90,57 | 89,24 | 89,76 | 1,41% | 1.799.692,00 |
| 03.01.2025 | 86,31 | 88,63 | 86,31 | 88,51 | 3,12% | 1.762.276,00 |
| 02.01.2025 | 86,03 | 86,92 | 85,44 | 85,83 | 0,60% | 1.378.776,00 |
| 31.12.2024 | 84,26 | 85,38 | 84,26 | 85,32 | 1,54% | 1.186.794,00 |
| 30.12.2024 | 84,50 | 84,73 | 83,66 | 84,03 | -0,85% | 1.102.212,00 |
| 27.12.2024 | 84,59 | 85,68 | 84,53 | 84,75 | -0,40% | 852.833,00 |
| 26.12.2024 | 85,16 | 85,67 | 84,81 | 85,09 | -0,36% | 705.095,00 |
| 24.12.2024 | 84,84 | 85,69 | 84,43 | 85,40 | 0,65% | 538.754,00 |
| 23.12.2024 | 84,88 | 85,38 | 84,35 | 84,85 | -0,15% | 1.450.544,00 |
| 20.12.2024 | 83,78 | 85,69 | 83,69 | 84,98 | 1,38% | 6.313.737,00 |
| 19.12.2024 | 85,26 | 86,23 | 83,69 | 83,82 | -0,72% | 1.765.001,00 |
| 18.12.2024 | 86,16 | 86,79 | 84,36 | 84,43 | -2,60% | 1.518.969,00 |
| 17.12.2024 | 86,14 | 86,82 | 85,50 | 86,68 | 0,00% | 1.445.897,00 |
| 16.12.2024 | 88,43 | 88,67 | 86,48 | 86,68 | -3,15% | 1.794.246,00 |
| 13.12.2024 | 89,67 | 89,96 | 88,67 | 89,50 | -0,70% | 1.368.435,00 |
| 12.12.2024 | 90,58 | 90,99 | 89,65 | 90,13 | 0,35% | 1.288.519,00 |
| 11.12.2024 | 89,22 | 90,00 | 88,82 | 89,82 | 1,10% | 1.339.387,00 |
| 10.12.2024 | 88,00 | 90,01 | 87,40 | 88,84 | 0,70% | 1.793.097,00 |
| 09.12.2024 | 88,91 | 90,04 | 88,03 | 88,22 | -0,25% | 1.241.298,00 |
| 06.12.2024 | 89,44 | 89,68 | 88,17 | 88,44 | -1,04% | 1.197.762,00 |
| 05.12.2024 | 90,66 | 91,35 | 88,70 | 89,37 | -2,33% | 1.856.881,00 |
| 04.12.2024 | 94,44 | 94,46 | 91,05 | 91,50 | -2,80% | 1.872.775,00 |
| 03.12.2024 | 91,50 | 94,27 | 91,24 | 94,14 | 3,50% | 2.707.414,00 |
| 02.12.2024 | 89,68 | 91,55 | 89,25 | 90,96 | 1,45% | 1.424.626,00 |
| 29.11.2024 | 88,68 | 90,03 | 88,68 | 89,66 | 1,13% | 914.296,00 |
| 27.11.2024 | 88,29 | 89,41 | 88,26 | 88,66 | 0,59% | 980.580,00 |
| 26.11.2024 | 87,37 | 88,44 | 86,96 | 88,14 | 0,86% | 1.704.540,00 |
| 25.11.2024 | 90,33 | 90,77 | 87,13 | 87,39 | -2,67% | 2.928.477,00 |
| 22.11.2024 | 90,07 | 90,86 | 89,63 | 89,79 | -0,92% | 1.542.292,00 |
| 21.11.2024 | 89,80 | 91,05 | 89,51 | 90,62 | 0,79% | 169.498,00 |
| 20.11.2024 | 87,54 | 90,38 | 87,48 | 89,91 | 2,71% | 1.962.928,00 |
| 19.11.2024 | 86,41 | 88,04 | 86,16 | 87,54 | 0,18% | 1.778.896,00 |
| 18.11.2024 | 87,57 | 87,73 | 86,03 | 87,38 | 0,36% | 1.735.151,00 |
| 15.11.2024 | 85,91 | 89,45 | 85,67 | 87,07 | 1,55% | 2.334.168,00 |
| 14.11.2024 | 85,78 | 86,66 | 85,22 | 85,74 | 0,62% | 1.302.788,00 |
| 13.11.2024 | 83,76 | 85,82 | 83,76 | 85,21 | 1,18% | 1.385.047,00 |
| 12.11.2024 | 84,72 | 85,22 | 83,73 | 84,22 | -1,01% | 2.286.657,00 |
| 11.11.2024 | 83,45 | 85,09 | 83,45 | 85,08 | 1,64% | 1.766.201,00 |
| 08.11.2024 | 83,68 | 84,98 | 83,05 | 83,71 | -1,10% | 2.141.062,00 |
| 07.11.2024 | 83,20 | 84,91 | 82,72 | 84,64 | 1,88% | 2.201.233,00 |
| 06.11.2024 | 86,15 | 86,54 | 82,47 | 83,08 | -4,02% | 3.272.453,00 |
| 05.11.2024 | 85,97 | 87,77 | 85,57 | 86,56 | 0,17% | 1.408.762,00 |
| 04.11.2024 | 85,12 | 86,77 | 84,17 | 86,41 | 2,80% | 2.169.789,00 |
| 01.11.2024 | 82,87 | 84,44 | 82,72 | 84,06 | 2,23% | 1.569.340,00 |
| 31.10.2024 | 83,43 | 84,62 | 80,74 | 82,23 | 0,55% | 3.179.155,00 |
| 30.10.2024 | 81,41 | 82,24 | 80,94 | 81,78 | 0,52% | 1.385.675,00 |
| 29.10.2024 | 81,99 | 82,43 | 81,33 | 81,36 | -0,67% | 1.203.809,00 |
| 28.10.2024 | 83,07 | 83,29 | 81,72 | 81,91 | -1,54% | 1.906.098,00 |
| 25.10.2024 | 83,42 | 83,95 | 82,75 | 83,19 | -0,04% | 1.050.414,00 |
| 24.10.2024 | 84,68 | 84,97 | 82,88 | 83,22 | -1,13% | 1.291.815,00 |
| 23.10.2024 | 83,69 | 84,51 | 83,69 | 84,17 | 0,33% | 1.224.071,00 |
| 22.10.2024 | 84,18 | 84,23 | 83,41 | 83,89 | -0,34% | 1.129.878,00 |
| 21.10.2024 | 84,31 | 84,65 | 83,69 | 84,18 | 0,23% | 975.855,00 |
| 18.10.2024 | 86,01 | 86,26 | 83,50 | 83,99 | -2,09% | 1.269.671,00 |
| 17.10.2024 | 84,65 | 85,84 | 84,20 | 85,78 | 1,42% | 1.421.739,00 |
| 16.10.2024 | 83,76 | 85,38 | 83,11 | 84,58 | -0,58% | 1.925.083,00 |
| 15.10.2024 | 85,82 | 86,61 | 84,58 | 85,07 | -2,22% | 1.685.423,00 |
| 14.10.2024 | 87,21 | 87,31 | 86,24 | 87,00 | -0,92% | 878.548,00 |
| 11.10.2024 | 88,31 | 89,03 | 87,50 | 87,81 | -0,52% | 886.060,00 |
| 10.10.2024 | 87,62 | 88,55 | 86,45 | 88,27 | 0,94% | 1.509.814,00 |
| 09.10.2024 | 86,78 | 87,75 | 86,39 | 87,45 | 0,74% | 1.100.176,00 |
| 08.10.2024 | 86,87 | 87,67 | 85,92 | 86,81 | -1,54% | 1.271.132,00 |
| 07.10.2024 | 90,45 | 90,85 | 87,28 | 88,17 | -2,20% | 1.986.521,00 |
| 04.10.2024 | 89,95 | 90,86 | 89,03 | 90,15 | 0,96% | 1.289.804,00 |
| 03.10.2024 | 87,70 | 89,46 | 87,35 | 89,29 | 1,29% | 1.535.508,00 |
| 02.10.2024 | 87,87 | 89,64 | 87,78 | 88,15 | 1,08% | 1.856.075,00 |
| 01.10.2024 | 85,25 | 88,16 | 84,95 | 87,21 | 1,64% | 1.804.050,00 |
| 30.09.2024 | 85,88 | 85,97 | 84,99 | 85,80 | 0,19% | 1.452.003,00 |
| 27.09.2024 | 85,44 | 86,70 | 85,16 | 85,64 | 0,74% | 1.000.534,00 |