58,030$
-2,54%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 59,48 | 61,09 | 57,78 | 58,02 | -2,55% | 688.544,00 |
| 08.10.2026 | 58,74 | 59,72 | 58,00 | 59,54 | 3,76% | 751.180,00 |
| 07.10.2026 | 57,42 | 58,92 | 56,81 | 57,38 | -0,07% | 621.455,00 |
| 06.10.2026 | 56,18 | 58,56 | 55,65 | 57,42 | 0,84% | 875.930,00 |
| 05.10.2026 | 54,66 | 57,25 | 53,68 | 56,94 | 3,85% | 819.337,00 |
| 02.10.2026 | 54,83 | 56,24 | 52,84 | 54,83 | 0,86% | 784.872,00 |
| 01.10.2026 | 50,82 | 54,40 | 50,60 | 54,36 | 6,61% | 964.412,00 |
| 30.09.2026 | 51,00 | 53,33 | 50,95 | 50,99 | 0,83% | 1.025.935,00 |
| 29.09.2026 | 49,95 | 51,92 | 49,92 | 50,57 | -0,35% | 1.015.961,00 |
| 28.09.2026 | 52,00 | 52,87 | 49,82 | 50,75 | -1,49% | 1.202.896,00 |
| 25.09.2026 | 50,58 | 52,31 | 49,76 | 51,52 | 0,43% | 1.170.183,00 |
| 24.09.2026 | 52,55 | 52,99 | 51,06 | 51,30 | -0,97% | 900.861,00 |
| 23.09.2026 | 52,66 | 53,48 | 50,18 | 51,80 | -0,63% | 1.230.919,00 |
| 22.09.2026 | 52,00 | 54,11 | 51,22 | 52,13 | -1,92% | 1.140.449,00 |
| 21.09.2026 | 53,19 | 55,19 | 52,70 | 53,15 | -1,01% | 1.204.653,00 |
| 18.09.2026 | 54,10 | 54,64 | 53,04 | 53,69 | -0,83% | 1.884.724,00 |
| 17.09.2026 | 51,88 | 54,39 | 51,76 | 54,14 | 2,05% | 951.793,00 |
| 16.09.2026 | 51,05 | 53,93 | 50,75 | 53,05 | 1,69% | 1.326.225,00 |
| 15.09.2026 | 48,87 | 52,55 | 48,69 | 52,17 | 7,28% | 1.020.550,00 |
| 14.09.2026 | 50,25 | 51,11 | 47,47 | 48,63 | -2,07% | 1.670.431,00 |
| 11.09.2026 | 48,36 | 52,40 | 48,20 | 49,66 | 2,18% | 1.310.733,00 |
| 10.09.2026 | 48,76 | 50,27 | 48,20 | 48,60 | 1,82% | 1.655.987,00 |
| 09.09.2026 | 46,68 | 47,85 | 44,94 | 47,73 | 3,49% | 1.135.058,00 |
| 08.09.2026 | 45,00 | 46,28 | 44,88 | 46,12 | 3,64% | 1.156.319,00 |
| 04.09.2026 | 42,82 | 44,65 | 42,44 | 44,50 | 2,11% | 1.031.163,00 |
| 03.09.2026 | 42,74 | 43,64 | 42,11 | 43,58 | 1,54% | 989.449,00 |
| 02.09.2026 | 42,58 | 44,33 | 42,58 | 42,92 | 0,12% | 1.164.380,00 |
| 01.09.2026 | 42,94 | 43,15 | 41,14 | 42,87 | 2,41% | 1.096.791,00 |
| 31.08.2026 | 43,47 | 43,47 | 40,22 | 41,86 | 0,24% | 1.659.933,00 |
| 28.08.2026 | 39,85 | 42,20 | 39,85 | 41,76 | 5,03% | 929.954,00 |
| 27.08.2026 | 40,04 | 40,30 | 38,94 | 39,76 | -0,67% | 963.691,00 |
| 26.08.2026 | 37,32 | 40,70 | 37,32 | 40,03 | 5,65% | 888.232,00 |
| 25.08.2026 | 37,55 | 38,39 | 37,38 | 37,89 | -0,37% | 562.941,00 |
| 24.08.2026 | 39,09 | 40,00 | 37,68 | 38,03 | -3,75% | 870.010,00 |
| 21.08.2026 | 36,14 | 40,17 | 36,14 | 39,51 | 10,27% | 1.771.126,00 |
| 20.08.2026 | 37,16 | 37,50 | 35,79 | 35,83 | -2,37% | 716.669,00 |
| 19.08.2026 | 36,69 | 37,30 | 36,19 | 36,70 | 0,11% | 566.229,00 |
| 18.08.2026 | 36,97 | 37,13 | 35,70 | 36,66 | 0,66% | 594.495,00 |
| 17.08.2026 | 35,31 | 36,87 | 34,86 | 36,42 | 3,29% | 662.142,00 |
| 14.08.2026 | 35,82 | 35,82 | 35,06 | 35,26 | -0,96% | 592.156,00 |
| 13.08.2026 | 34,74 | 35,63 | 34,13 | 35,60 | 1,60% | 483.538,00 |
| 12.08.2026 | 33,55 | 35,16 | 33,55 | 35,04 | 2,91% | 687.640,00 |
| 11.08.2026 | 32,78 | 34,39 | 32,51 | 34,05 | 5,03% | 1.020.329,00 |
| 10.08.2026 | 31,86 | 32,84 | 31,86 | 32,42 | 4,08% | 984.152,00 |
| 07.08.2026 | 30,78 | 31,68 | 29,80 | 31,15 | -0,70% | 802.798,00 |
| 06.08.2026 | 31,72 | 31,79 | 30,46 | 31,37 | 0,54% | 978.572,00 |
| 05.08.2026 | 33,24 | 33,35 | 31,17 | 31,20 | -6,39% | 1.048.985,00 |
| 04.08.2026 | 32,31 | 33,45 | 31,86 | 33,33 | 1,34% | 953.889,00 |
| 03.08.2026 | 34,82 | 35,27 | 32,73 | 32,89 | -7,66% | 1.329.564,00 |
| 31.07.2026 | 38,38 | 38,87 | 35,32 | 35,62 | -6,46% | 1.431.161,00 |
| 30.07.2026 | 36,00 | 39,91 | 35,83 | 38,08 | 9,99% | 2.386.677,00 |
| 29.07.2026 | 34,66 | 35,44 | 34,28 | 34,62 | 2,61% | 991.366,00 |
| 28.07.2026 | 34,17 | 34,73 | 32,73 | 33,74 | -0,97% | 826.805,00 |
| 27.07.2026 | 32,63 | 34,15 | 32,61 | 34,07 | 1,85% | 1.283.508,00 |
| 24.07.2026 | 33,53 | 34,25 | 32,67 | 33,45 | -1,44% | 724.524,00 |
| 23.07.2026 | 35,47 | 36,05 | 33,82 | 33,94 | -2,69% | 884.779,00 |
| 22.07.2026 | 35,88 | 36,06 | 34,55 | 34,88 | -1,47% | 529.969,00 |
| 21.07.2026 | 35,00 | 35,79 | 34,04 | 35,40 | 2,14% | 1.054.888,00 |
| 20.07.2026 | 34,85 | 35,83 | 34,64 | 34,66 | -1,34% | 700.545,00 |
| 17.07.2026 | 33,84 | 35,17 | 33,67 | 35,13 | 4,99% | 761.057,00 |
| 16.07.2026 | 33,26 | 33,90 | 32,82 | 33,46 | 2,80% | 598.571,00 |
| 15.07.2026 | 33,40 | 33,40 | 31,68 | 32,55 | -3,07% | 983.636,00 |
| 14.07.2026 | 33,89 | 33,89 | 32,99 | 33,58 | 0,36% | 1.058.102,00 |
| 13.07.2026 | 31,67 | 33,88 | 31,67 | 33,46 | 8,04% | 1.028.689,00 |
| 10.07.2026 | 31,64 | 31,84 | 30,26 | 30,97 | -0,99% | 736.486,00 |
| 09.07.2026 | 30,73 | 31,30 | 30,34 | 31,28 | 1,69% | 917.405,00 |
| 08.07.2026 | 29,56 | 31,46 | 29,42 | 30,76 | 7,36% | 1.033.860,00 |
| 07.07.2026 | 28,96 | 28,99 | 27,89 | 28,65 | -0,80% | 826.376,00 |
| 06.07.2026 | 28,39 | 29,59 | 28,30 | 28,88 | 1,40% | 686.852,00 |
| 02.07.2026 | 28,70 | 29,48 | 28,31 | 28,48 | -0,59% | 690.063,00 |
| 01.07.2026 | 27,21 | 28,77 | 27,21 | 28,65 | 4,03% | 876.976,00 |
| 30.06.2026 | 28,56 | 28,91 | 27,26 | 27,54 | -1,99% | 844.390,00 |
| 29.06.2026 | 27,72 | 29,30 | 27,50 | 28,10 | 3,69% | 1.329.609,00 |
| 26.06.2026 | 26,95 | 27,15 | 26,32 | 27,10 | -0,77% | 1.824.134,00 |
| 25.06.2026 | 26,68 | 27,96 | 26,61 | 27,31 | 1,90% | 1.495.549,00 |
| 24.06.2026 | 26,48 | 27,51 | 26,20 | 26,80 | -1,47% | 956.498,00 |
| 23.06.2026 | 26,40 | 27,67 | 26,05 | 27,20 | -2,51% | 1.910.428,00 |
| 22.06.2026 | 27,71 | 27,95 | 26,96 | 27,90 | 1,82% | 917.839,00 |
| 18.06.2026 | 27,42 | 27,62 | 26,53 | 27,40 | -1,01% | 2.150.270,00 |
| 17.06.2026 | 28,45 | 28,50 | 27,50 | 27,68 | -2,95% | 1.083.872,00 |
| 16.06.2026 | 28,50 | 28,88 | 28,20 | 28,52 | -1,25% | 714.619,00 |
| 15.06.2026 | 29,12 | 29,20 | 28,29 | 28,88 | -5,84% | 877.955,00 |
| 12.06.2026 | 30,04 | 31,15 | 29,95 | 30,67 | 0,92% | 1.001.483,00 |
| 11.06.2026 | 31,73 | 32,45 | 30,11 | 30,39 | -2,44% | 1.155.853,00 |
| 10.06.2026 | 31,58 | 32,04 | 31,13 | 31,15 | -0,73% | 863.228,00 |
| 09.06.2026 | 32,55 | 33,12 | 31,19 | 31,38 | -5,82% | 1.051.675,00 |
| 08.06.2026 | 33,76 | 34,25 | 33,00 | 33,32 | 0,51% | 468.163,00 |
| 05.06.2026 | 33,38 | 34,33 | 32,91 | 33,15 | -1,78% | 773.528,00 |
| 04.06.2026 | 33,77 | 34,49 | 33,43 | 33,75 | -4,96% | 810.547,00 |
| 03.06.2026 | 36,00 | 36,43 | 35,20 | 35,51 | -0,42% | 602.470,00 |
| 02.06.2026 | 34,54 | 35,95 | 34,49 | 35,66 | 2,12% | 562.844,00 |
| 01.06.2026 | 34,00 | 35,10 | 33,54 | 34,92 | 5,12% | 600.375,00 |
| 29.05.2026 | 33,47 | 34,08 | 33,05 | 33,22 | -1,19% | 851.392,00 |
| 28.05.2026 | 32,92 | 33,91 | 32,53 | 33,62 | 5,00% | 579.836,00 |
| 27.05.2026 | 31,11 | 32,20 | 30,59 | 32,02 | 1,11% | 509.647,00 |
| 26.05.2026 | 31,90 | 32,79 | 31,18 | 31,67 | -2,40% | 492.893,00 |
| 22.05.2026 | 31,75 | 32,67 | 31,41 | 32,45 | 1,92% | 601.293,00 |
| 21.05.2026 | 33,98 | 34,00 | 31,75 | 31,84 | -4,90% | 744.835,00 |
| 20.05.2026 | 34,22 | 34,55 | 32,74 | 33,48 | -2,50% | 877.992,00 |
| 19.05.2026 | 34,69 | 34,69 | 33,22 | 34,34 | -0,58% | 714.801,00 |