CVR Energy
[WKN: A0MUHT | ISIN: US12662P1084]
Aktienkurse
33,920$ -1,71%
Echtzeit-Aktienkurs CVR Energy
Bid: Ask:

Aktienkurse zur CVR Energy Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 34,42 34,51 33,54 33,93 -1,68% 639.688,00
15.04.2024 35,23 35,32 34,28 34,51 -1,79% 584.869,00
12.04.2024 35,66 36,06 34,81 35,14 -0,79% 743.976,00
11.04.2024 35,24 35,68 34,75 35,42 1,11% 726.653,00
10.04.2024 35,18 35,54 34,48 35,03 -0,62% 887.419,00
09.04.2024 36,47 36,57 35,05 35,25 -2,95% 904.708,00
08.04.2024 37,39 37,66 36,31 36,32 -3,33% 763.324,00
05.04.2024 37,82 38,02 37,19 37,57 0,78% 551.006,00
04.04.2024 37,60 37,92 37,03 37,28 -0,90% 487.130,00
03.04.2024 36,68 38,07 36,35 37,62 3,47% 879.683,00
02.04.2024 36,95 37,60 35,90 36,36 -0,98% 1.218.792,00
01.04.2024 36,00 36,96 35,22 36,72 2,97% 1.026.619,00
28.03.2024 34,83 35,96 34,70 35,66 2,27% 1.160.217,00
27.03.2024 35,15 35,55 34,76 34,87 -0,80% 1.052.314,00
26.03.2024 36,32 36,47 35,13 35,15 -2,79% 848.966,00
25.03.2024 36,77 37,02 35,84 36,16 -0,71% 539.786,00
22.03.2024 36,56 36,67 35,96 36,42 -0,74% 551.272,00
21.03.2024 36,90 37,34 36,55 36,69 -0,24% 839.881,00
20.03.2024 35,82 36,99 35,53 36,78 1,49% 790.288,00
19.03.2024 35,50 36,46 35,50 36,24 1,85% 938.186,00
18.03.2024 36,03 36,07 35,37 35,58 -0,89% 774.501,00
15.03.2024 34,64 36,15 34,64 35,90 4,30% 2.243.928,00
14.03.2024 34,90 35,26 33,79 34,42 -0,81% 1.074.818,00
13.03.2024 33,26 34,89 33,26 34,70 6,64% 1.177.910,00
12.03.2024 32,88 33,36 32,51 32,54 -1,06% 670.852,00
11.03.2024 33,05 33,41 32,57 32,89 -0,60% 609.971,00
08.03.2024 33,59 33,87 32,72 33,09 -1,66% 772.004,00
07.03.2024 32,41 33,90 32,41 33,65 4,50% 695.645,00
06.03.2024 32,43 32,64 31,72 32,20 0,16% 847.704,00
05.03.2024 32,07 32,66 31,82 32,15 0,09% 789.811,00
04.03.2024 32,86 33,42 32,11 32,12 -1,98% 875.375,00
01.03.2024 32,99 33,43 32,44 32,77 -1,24% 1.044.766,00
29.02.2024 32,09 33,24 31,97 33,18 3,46% 1.252.597,00
28.02.2024 33,11 33,23 32,01 32,07 -4,47% 1.079.989,00
27.02.2024 33,58 34,04 33,38 33,57 0,03% 888.208,00
26.02.2024 33,20 34,18 33,08 33,56 0,39% 1.230.274,00
23.02.2024 32,40 33,52 32,06 33,43 2,96% 1.346.202,00
22.02.2024 33,40 33,46 32,15 32,47 -2,90% 1.899.170,00
21.02.2024 34,37 34,92 32,79 33,44 -2,99% 1.719.801,00
20.02.2024 35,01 35,01 33,94 34,47 -1,65% 1.568.214,00
16.02.2024 35,73 35,76 34,99 35,05 -1,74% 1.007.644,00
15.02.2024 35,25 36,10 35,13 35,67 1,19% 936.790,00
14.02.2024 35,51 35,75 34,50 35,25 0,48% 959.659,00
13.02.2024 35,08 35,45 34,55 35,08 -1,07% 750.575,00
12.02.2024 35,30 35,85 35,26 35,46 0,57% 614.223,00
09.02.2024 35,05 35,52 34,81 35,26 0,69% 555.010,00
08.02.2024 34,59 35,44 34,43 35,02 1,60% 677.604,00
07.02.2024 33,59 34,68 33,37 34,47 2,90% 668.448,00
06.02.2024 34,02 34,62 33,48 33,50 -1,35% 785.208,00
05.02.2024 33,14 34,14 32,66 33,96 1,28% 622.087,00
02.02.2024 33,78 34,38 33,15 33,53 -0,80% 791.127,00
01.02.2024 33,97 34,53 32,91 33,80 0,21% 1.147.082,00
31.01.2024 34,50 34,85 33,72 33,73 -2,20% 1.298.627,00
30.01.2024 32,13 34,50 31,99 34,49 5,99% 1.140.553,00
29.01.2024 32,35 32,63 32,07 32,54 0,34% 744.094,00
26.01.2024 31,21 32,45 30,91 32,43 4,28% 858.936,00
25.01.2024 31,06 31,41 30,60 31,10 1,37% 665.680,00
24.01.2024 30,60 30,78 30,36 30,68 0,92% 697.134,00
23.01.2024 30,34 30,76 30,21 30,40 0,30% 648.053,00
22.01.2024 30,00 30,53 29,82 30,31 1,03% 654.021,00
19.01.2024 29,81 30,02 29,37 30,00 0,98% 570.289,00
18.01.2024 29,44 29,73 28,78 29,71 1,19% 753.647,00
17.01.2024 29,85 30,00 29,34 29,36 -2,56% 781.229,00
16.01.2024 30,77 31,05 30,11 30,13 -2,30% 810.133,00
12.01.2024 30,89 31,01 30,48 30,84 1,75% 445.363,00
11.01.2024 30,34 30,71 30,14 30,31 0,53% 781.608,00
10.01.2024 31,58 31,58 30,01 30,15 -4,19% 1.079.995,00
09.01.2024 31,61 31,96 31,09 31,47 -0,60% 1.378.888,00
08.01.2024 30,61 31,70 30,44 31,66 1,51% 1.128.642,00
05.01.2024 31,34 31,39 30,92 31,19 0,16% 827.564,00
04.01.2024 31,24 31,92 30,90 31,14 0,23% 1.118.675,00
03.01.2024 30,91 31,56 30,75 31,07 -0,26% 831.135,00
02.01.2024 30,53 31,20 30,35 31,15 2,81% 769.031,00
29.12.2023 30,69 30,78 30,26 30,30 -0,79% 532.278,00
28.12.2023 30,97 31,11 30,52 30,54 -1,86% 547.819,00
27.12.2023 31,64 31,68 31,11 31,12 -1,52% 471.179,00
26.12.2023 31,84 32,05 31,50 31,60 0,64% 494.041,00
22.12.2023 31,78 31,97 31,36 31,40 0,13% 776.619,00
21.12.2023 31,70 31,88 31,07 31,36 -0,92% 821.582,00
20.12.2023 31,79 32,29 31,44 31,65 -0,16% 965.587,00
19.12.2023 31,69 32,17 31,38 31,70 0,48% 1.044.297,00
18.12.2023 32,09 32,34 31,45 31,55 0,32% 998.352,00
15.12.2023 31,90 32,20 31,13 31,45 -2,06% 3.985.653,00
14.12.2023 31,20 32,15 31,15 32,11 5,21% 1.040.001,00
13.12.2023 29,55 30,64 29,28 30,52 3,21% 1.475.278,00
12.12.2023 29,93 30,02 29,22 29,57 -2,31% 823.343,00
11.12.2023 30,28 30,63 30,09 30,27 0,60% 746.843,00
08.12.2023 30,55 30,79 30,01 30,09 -0,50% 741.601,00
07.12.2023 30,39 30,78 30,12 30,24 0,23% 566.927,00
06.12.2023 31,03 31,30 30,13 30,17 -3,64% 907.861,00
05.12.2023 32,26 32,50 31,29 31,31 -2,76% 746.988,00
04.12.2023 32,05 32,52 31,74 32,20 -0,34% 547.583,00
01.12.2023 31,72 32,70 31,72 32,31 1,70% 672.365,00
30.11.2023 31,92 32,64 31,56 31,77 0,13% 835.503,00
29.11.2023 32,60 32,83 31,63 31,73 -1,70% 579.863,00
28.11.2023 32,49 32,65 32,13 32,28 -0,25% 397.100,00
27.11.2023 31,69 32,42 31,44 32,36 1,31% 732.049,00
24.11.2023 32,05 32,49 31,94 31,94 0,06% 195.291,00
22.11.2023 31,00 32,00 30,75 31,92 0,98% 500.409,00
21.11.2023 31,59 31,86 30,95 31,61 -0,72% 504.281,00