27,410$
3,12%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 26,65 | 27,69 | 26,37 | 27,40 | 3,09% | 1.889.961,00 |
| 25.07.2024 | 25,45 | 26,97 | 25,28 | 26,58 | 4,73% | 1.525.083,00 |
| 24.07.2024 | 24,93 | 25,41 | 24,70 | 25,38 | 2,13% | 1.007.150,00 |
| 23.07.2024 | 24,76 | 25,05 | 24,53 | 24,85 | -0,04% | 788.304,00 |
| 22.07.2024 | 24,72 | 25,09 | 24,10 | 24,86 | 0,73% | 1.140.237,00 |
| 19.07.2024 | 24,65 | 24,81 | 24,27 | 24,68 | -0,32% | 934.283,00 |
| 18.07.2024 | 25,15 | 25,29 | 24,52 | 24,76 | -2,06% | 977.837,00 |
| 17.07.2024 | 25,25 | 26,18 | 25,11 | 25,28 | 0,12% | 1.109.087,00 |
| 16.07.2024 | 24,72 | 25,26 | 24,42 | 25,25 | 1,77% | 1.283.095,00 |
| 15.07.2024 | 24,71 | 24,95 | 24,50 | 24,81 | 0,81% | 1.147.231,00 |
| 12.07.2024 | 24,93 | 24,93 | 24,34 | 24,61 | -0,20% | 744.883,00 |
| 11.07.2024 | 24,25 | 24,72 | 23,93 | 24,66 | 2,11% | 948.831,00 |
| 10.07.2024 | 24,45 | 24,57 | 23,93 | 24,15 | -1,51% | 1.296.416,00 |
| 09.07.2024 | 25,00 | 25,19 | 24,48 | 24,52 | -2,70% | 891.978,00 |
| 08.07.2024 | 25,40 | 25,80 | 25,18 | 25,20 | -0,90% | 850.178,00 |
| 05.07.2024 | 26,47 | 26,47 | 25,42 | 25,43 | -4,33% | 761.459,00 |
| 03.07.2024 | 26,18 | 26,67 | 25,99 | 26,58 | 1,41% | 503.160,00 |
| 02.07.2024 | 26,47 | 26,99 | 26,20 | 26,21 | -0,53% | 882.719,00 |
| 01.07.2024 | 26,78 | 26,94 | 26,27 | 26,35 | -1,57% | 1.164.345,00 |
| 28.06.2024 | 26,93 | 26,99 | 26,41 | 26,77 | 0,45% | 1.623.154,00 |
| 27.06.2024 | 26,93 | 27,13 | 26,49 | 26,65 | -0,49% | 546.510,00 |
| 26.06.2024 | 26,78 | 26,89 | 26,42 | 26,78 | 0,30% | 665.384,00 |
| 25.06.2024 | 26,62 | 26,78 | 26,23 | 26,70 | -0,04% | 614.363,00 |
| 24.06.2024 | 26,86 | 27,42 | 26,65 | 26,71 | -0,45% | 993.395,00 |
| 21.06.2024 | 27,05 | 27,12 | 26,46 | 26,83 | -0,45% | 3.657.929,00 |
| 20.06.2024 | 26,93 | 27,71 | 26,77 | 26,95 | 0,22% | 1.019.030,00 |
| 18.06.2024 | 27,13 | 27,42 | 26,63 | 26,89 | -0,59% | 904.080,00 |
| 17.06.2024 | 26,61 | 27,08 | 26,26 | 27,05 | 1,42% | 936.379,00 |
| 14.06.2024 | 27,03 | 27,17 | 26,62 | 26,67 | -1,98% | 614.062,00 |
| 13.06.2024 | 27,03 | 27,34 | 26,73 | 27,21 | 1,27% | 568.288,00 |
| 12.06.2024 | 27,85 | 28,00 | 26,77 | 26,87 | -2,29% | 1.286.675,00 |
| 11.06.2024 | 26,86 | 27,56 | 26,58 | 27,50 | 1,66% | 1.063.108,00 |
| 10.06.2024 | 26,81 | 27,24 | 26,64 | 27,05 | 0,26% | 834.483,00 |
| 07.06.2024 | 26,61 | 27,20 | 26,16 | 26,98 | 0,75% | 933.229,00 |
| 06.06.2024 | 26,63 | 26,86 | 26,33 | 26,78 | 0,49% | 831.974,00 |
| 05.06.2024 | 27,22 | 27,22 | 26,51 | 26,65 | -1,52% | 835.925,00 |
| 04.06.2024 | 26,83 | 27,33 | 26,51 | 27,06 | -0,22% | 1.014.962,00 |
| 03.06.2024 | 27,81 | 27,83 | 26,97 | 27,12 | -2,66% | 1.204.588,00 |
| 31.05.2024 | 27,65 | 27,96 | 27,53 | 27,86 | 1,42% | 2.057.094,00 |
| 30.05.2024 | 28,22 | 28,61 | 27,43 | 27,47 | -3,07% | 1.105.593,00 |
| 29.05.2024 | 29,51 | 29,56 | 28,31 | 28,34 | -4,45% | 904.361,00 |
| 28.05.2024 | 29,89 | 30,17 | 29,56 | 29,66 | -0,40% | 900.853,00 |
| 24.05.2024 | 29,99 | 30,28 | 29,68 | 29,78 | 0,24% | 619.403,00 |
| 23.05.2024 | 29,96 | 30,15 | 29,59 | 29,71 | -0,07% | 816.045,00 |
| 22.05.2024 | 29,71 | 30,44 | 29,40 | 29,73 | -0,54% | 803.686,00 |
| 21.05.2024 | 29,34 | 29,93 | 29,34 | 29,89 | 1,43% | 618.578,00 |
| 20.05.2024 | 29,60 | 29,80 | 29,26 | 29,47 | -0,44% | 753.504,00 |
| 17.05.2024 | 29,35 | 29,82 | 29,30 | 29,60 | 1,23% | 874.207,00 |
| 16.05.2024 | 28,75 | 29,31 | 28,74 | 29,24 | 1,18% | 911.294,00 |
| 15.05.2024 | 28,81 | 29,03 | 28,05 | 28,90 | 0,03% | 1.031.113,00 |
| 14.05.2024 | 28,44 | 28,97 | 28,30 | 28,89 | 1,19% | 1.082.843,00 |
| 13.05.2024 | 28,98 | 29,11 | 28,51 | 28,55 | -1,04% | 831.149,00 |
| 10.05.2024 | 29,41 | 29,59 | 28,66 | 28,85 | -3,16% | 1.170.016,00 |
| 09.05.2024 | 29,48 | 29,88 | 29,24 | 29,79 | 1,36% | 951.017,00 |
| 08.05.2024 | 29,15 | 29,87 | 29,00 | 29,39 | 0,55% | 1.267.987,00 |
| 07.05.2024 | 29,53 | 29,88 | 29,15 | 29,23 | -1,28% | 1.180.501,00 |
| 06.05.2024 | 29,89 | 30,12 | 29,56 | 29,61 | 0,41% | 914.327,00 |
| 03.05.2024 | 29,61 | 29,90 | 28,78 | 29,49 | 0,20% | 1.374.061,00 |
| 02.05.2024 | 29,51 | 29,83 | 29,00 | 29,43 | 0,20% | 1.168.769,00 |
| 01.05.2024 | 30,25 | 30,95 | 28,95 | 29,37 | -3,32% | 1.650.281,00 |
| 30.04.2024 | 33,51 | 33,51 | 30,32 | 30,38 | -8,27% | 1.833.131,00 |
| 29.04.2024 | 33,10 | 33,35 | 32,70 | 33,12 | -0,30% | 915.441,00 |
| 26.04.2024 | 33,06 | 33,40 | 32,80 | 33,22 | -0,48% | 727.438,00 |
| 25.04.2024 | 33,24 | 33,47 | 32,64 | 33,38 | -0,57% | 487.712,00 |
| 24.04.2024 | 33,51 | 33,63 | 32,99 | 33,57 | -0,36% | 579.593,00 |
| 23.04.2024 | 32,97 | 34,08 | 32,70 | 33,69 | 1,78% | 770.105,00 |
| 22.04.2024 | 32,71 | 33,61 | 32,45 | 33,10 | 0,85% | 594.691,00 |
| 19.04.2024 | 32,50 | 33,01 | 32,40 | 32,82 | 0,83% | 682.379,00 |
| 18.04.2024 | 33,51 | 33,52 | 32,52 | 32,55 | -2,57% | 615.220,00 |
| 17.04.2024 | 33,99 | 34,18 | 33,34 | 33,41 | -1,53% | 562.014,00 |
| 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 |