20,320$
0,59%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 20,01 | 20,27 | 20,01 | 20,27 | 0,35% | 3.120,00 |
| 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% | 1.333.599,00 |
| 30.04.2025 | 19,20 | 19,25 | 18,73 | 18,86 | -3,18% | 1.062.635,00 |
| 29.04.2025 | 18,72 | 19,84 | 17,95 | 19,48 | 4,12% | 1.907.093,00 |
| 28.04.2025 | 18,44 | 18,86 | 18,33 | 18,71 | 1,63% | 915.647,00 |
| 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% | 979.612,00 |
| 23.04.2025 | 18,84 | 18,93 | 17,56 | 17,88 | -3,19% | 1.041.889,00 |
| 22.04.2025 | 18,49 | 18,91 | 18,33 | 18,47 | 1,21% | 724.501,00 |
| 21.04.2025 | 18,15 | 18,35 | 17,84 | 18,25 | -0,76% | 565.820,00 |
| 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% | 1.049.999,00 |
| 15.04.2025 | 17,94 | 18,12 | 17,61 | 17,73 | -1,12% | 824.196,00 |
| 14.04.2025 | 17,95 | 18,15 | 17,56 | 17,93 | 1,53% | 851.070,00 |
| 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% | 1.266.700,00 |
| 09.04.2025 | 15,80 | 17,98 | 15,69 | 17,58 | 8,92% | 1.779.275,00 |
| 08.04.2025 | 17,31 | 17,69 | 16,09 | 16,14 | -1,28% | 2.060.651,00 |
| 07.04.2025 | 15,66 | 16,75 | 15,10 | 16,35 | 1,81% | 1.994.082,00 |
| 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% | 1.341.503,00 |
| 02.04.2025 | 19,12 | 19,58 | 19,01 | 19,54 | 1,66% | 578.245,00 |
| 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% | 599.986,00 |
| 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% | 584.336,00 |
| 26.03.2025 | 20,20 | 20,91 | 20,03 | 20,24 | 1,05% | 584.804,00 |
| 25.03.2025 | 20,34 | 20,50 | 19,91 | 20,03 | -1,28% | 927.737,00 |
| 24.03.2025 | 21,18 | 21,43 | 20,06 | 20,29 | -4,29% | 867.490,00 |
| 21.03.2025 | 21,82 | 21,82 | 21,10 | 21,20 | -2,80% | 1.598.021,00 |
| 20.03.2025 | 21,65 | 22,04 | 21,24 | 21,81 | -0,09% | 1.099.334,00 |
| 19.03.2025 | 21,08 | 21,99 | 21,08 | 21,83 | 2,63% | 1.106.950,00 |
| 18.03.2025 | 20,85 | 21,34 | 20,56 | 21,27 | 2,85% | 1.058.961,00 |
| 17.03.2025 | 19,32 | 20,77 | 19,28 | 20,68 | 7,54% | 1.163.750,00 |
| 14.03.2025 | 18,33 | 19,33 | 18,21 | 19,23 | 5,02% | 936.108,00 |
| 13.03.2025 | 18,34 | 18,60 | 17,98 | 18,31 | 1,89% | 746.288,00 |
| 12.03.2025 | 17,75 | 18,40 | 17,52 | 17,97 | 0,06% | 1.434.545,00 |
| 11.03.2025 | 18,49 | 18,72 | 17,87 | 17,96 | -1,21% | 1.232.375,00 |
| 10.03.2025 | 18,27 | 18,69 | 18,05 | 18,18 | 0,66% | 944.316,00 |
| 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% | 1.300.935,00 |
| 05.03.2025 | 17,94 | 18,33 | 17,47 | 18,12 | 0,78% | 1.243.246,00 |
| 04.03.2025 | 17,32 | 18,42 | 17,25 | 17,98 | 1,52% | 1.471.342,00 |
| 03.03.2025 | 18,55 | 18,71 | 17,42 | 17,71 | -3,85% | 1.410.377,00 |
| 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% | 1.502.477,00 |
| 26.02.2025 | 20,40 | 20,45 | 19,29 | 19,88 | -3,21% | 1.057.343,00 |
| 25.02.2025 | 21,18 | 21,18 | 20,17 | 20,54 | -2,52% | 1.234.463,00 |
| 24.02.2025 | 20,66 | 21,30 | 20,32 | 21,07 | 3,54% | 1.400.743,00 |
| 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% | 1.289.239,00 |
| 19.02.2025 | 20,71 | 22,20 | 19,49 | 19,86 | 7,41% | 3.451.624,00 |
| 18.02.2025 | 18,56 | 18,96 | 18,21 | 18,49 | -0,38% | 1.418.479,00 |
| 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% | 781.515,00 |
| 12.02.2025 | 19,37 | 19,40 | 18,49 | 18,61 | -4,61% | 621.456,00 |
| 11.02.2025 | 19,22 | 19,65 | 19,18 | 19,51 | 1,25% | 433.885,00 |
| 10.02.2025 | 18,59 | 19,44 | 18,58 | 19,27 | 5,07% | 712.576,00 |
| 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% | 610.210,00 |
| 05.02.2025 | 19,48 | 19,68 | 18,94 | 18,96 | -3,56% | 681.602,00 |
| 04.02.2025 | 18,80 | 19,77 | 18,72 | 19,66 | 3,91% | 652.644,00 |
| 03.02.2025 | 18,59 | 19,22 | 18,34 | 18,92 | -0,16% | 646.293,00 |
| 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% | 916.031,00 |
| 29.01.2025 | 19,35 | 19,81 | 19,16 | 19,67 | 1,18% | 885.627,00 |
| 28.01.2025 | 20,27 | 20,33 | 19,26 | 19,44 | -3,86% | 776.462,00 |
| 27.01.2025 | 20,78 | 21,00 | 20,13 | 20,22 | -2,27% | 707.617,00 |
| 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% | 664.611,00 |
| 22.01.2025 | 21,11 | 21,11 | 20,31 | 20,41 | -4,40% | 914.101,00 |
| 21.01.2025 | 21,05 | 21,46 | 20,53 | 21,35 | 1,28% | 1.054.158,00 |
| 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% | 812.770,00 |
| 15.01.2025 | 20,70 | 21,35 | 20,53 | 21,25 | 3,76% | 1.103.924,00 |
| 14.01.2025 | 20,40 | 20,87 | 20,02 | 20,48 | 0,39% | 1.008.072,00 |
| 13.01.2025 | 19,10 | 20,48 | 19,10 | 20,40 | 7,65% | 1.231.118,00 |
| 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% | 921.777,00 |
| 06.01.2025 | 18,82 | 18,86 | 18,05 | 18,07 | -3,52% | 1.199.859,00 |
| 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% | 657.460,00 |
| 31.12.2024 | 18,66 | 19,02 | 18,55 | 18,74 | 0,97% | 1.063.685,00 |
| 30.12.2024 | 18,42 | 18,83 | 18,13 | 18,56 | 0,49% | 1.269.582,00 |
| 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% | 1.230.810,00 |
| 24.12.2024 | 18,05 | 18,28 | 17,83 | 18,16 | 0,44% | 817.925,00 |
| 23.12.2024 | 18,00 | 18,23 | 17,48 | 18,08 | 0,39% | 1.867.598,00 |
| 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% | 1.967.806,00 |
| 18.12.2024 | 18,39 | 18,47 | 17,76 | 17,92 | -3,14% | 1.559.194,00 |
| 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% | 1.700.912,00 |
| 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% | 991.582,00 |
| 11.12.2024 | 19,51 | 20,08 | 19,25 | 19,88 | 2,21% | 2.484.596,00 |
| 10.12.2024 | 19,38 | 19,86 | 18,93 | 19,45 | -0,05% | 931.267,00 |
| 09.12.2024 | 19,10 | 20,23 | 19,02 | 19,46 | 3,62% | 1.695.895,00 |