Echtzeit-Aktienkurs CVR Partners LP
Bid:
Ask:
Aktienkurse zur CVR Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 129,00 | 135,51 | 128,04 | 131,40 | 0,31% | 115.427,00 |
| 13.03.2026 | 135,01 | 137,87 | 129,70 | 131,00 | -5,76% | 182.473,00 |
| 12.03.2026 | 132,50 | 139,50 | 132,00 | 139,00 | 7,98% | 360.423,00 |
| 11.03.2026 | 117,48 | 129,35 | 116,91 | 128,73 | 11,95% | 220.657,00 |
| 10.03.2026 | 118,47 | 120,50 | 114,00 | 114,99 | -1,42% | 78.382,00 |
| 09.03.2026 | 131,24 | 131,24 | 115,45 | 116,65 | -7,97% | 253.104,00 |
| 06.03.2026 | 121,65 | 130,64 | 121,00 | 126,75 | 5,79% | 194.935,00 |
| 05.03.2026 | 112,39 | 120,60 | 110,50 | 119,81 | 6,97% | 104.866,00 |
| 04.03.2026 | 112,30 | 112,75 | 110,62 | 112,00 | 0,91% | 39.488,00 |
| 03.03.2026 | 105,49 | 111,00 | 103,62 | 110,99 | 4,82% | 82.751,00 |
| 02.03.2026 | 101,30 | 106,11 | 101,30 | 105,89 | 6,36% | 84.339,00 |
| 27.02.2026 | 101,65 | 101,87 | 98,82 | 99,56 | -1,93% | 96.353,00 |
| 26.02.2026 | 98,85 | 101,52 | 97,75 | 101,52 | 1,27% | 81.254,00 |
| 25.02.2026 | 101,01 | 101,19 | 98,00 | 100,25 | 0,48% | 96.599,00 |
| 24.02.2026 | 96,30 | 101,12 | 96,00 | 99,77 | 3,59% | 56.085,00 |
| 23.02.2026 | 99,30 | 100,33 | 96,31 | 96,31 | -4,45% | 82.384,00 |
| 20.02.2026 | 107,17 | 107,17 | 99,00 | 100,80 | -6,22% | 105.991,00 |
| 19.02.2026 | 103,15 | 110,19 | 99,00 | 107,49 | -0,46% | 82.386,00 |
| 18.02.2026 | 107,75 | 110,77 | 107,50 | 107,99 | 0,93% | 40.775,00 |
| 17.02.2026 | 109,00 | 109,48 | 106,21 | 107,00 | -1,71% | 28.311,00 |
| 13.02.2026 | 110,83 | 112,40 | 107,00 | 108,86 | -1,65% | 22.543,00 |
| 12.02.2026 | 110,58 | 112,04 | 107,51 | 110,69 | 0,66% | 40.064,00 |
| 11.02.2026 | 109,42 | 111,00 | 106,88 | 109,96 | 0,79% | 17.613,00 |
| 10.02.2026 | 109,01 | 110,00 | 108,04 | 109,10 | 0,69% | 15.172,00 |
| 09.02.2026 | 103,27 | 109,08 | 103,27 | 108,35 | 5,82% | 33.752,00 |
| 06.02.2026 | 102,89 | 103,53 | 102,00 | 102,39 | -0,49% | 12.419,00 |
| 05.02.2026 | 104,43 | 104,43 | 100,00 | 102,89 | -0,57% | 13.958,00 |
| 04.02.2026 | 102,25 | 104,25 | 101,55 | 103,48 | 0,71% | 15.644,00 |
| 03.02.2026 | 101,23 | 105,25 | 101,23 | 102,75 | 0,92% | 20.927,00 |
| 02.02.2026 | 102,70 | 103,88 | 100,72 | 101,81 | -1,70% | 23.799,00 |
| 30.01.2026 | 104,67 | 106,53 | 101,00 | 103,57 | -1,66% | 26.909,00 |
| 29.01.2026 | 106,98 | 106,98 | 104,11 | 105,32 | -1,03% | 12.689,00 |
| 28.01.2026 | 104,03 | 107,99 | 102,81 | 106,42 | 2,28% | 28.923,00 |
| 27.01.2026 | 105,00 | 108,00 | 101,10 | 104,05 | 2,01% | 40.236,00 |
| 26.01.2026 | 112,50 | 118,99 | 99,00 | 102,00 | -13,82% | 201.425,00 |
| 23.01.2026 | 115,99 | 119,30 | 115,99 | 118,36 | 1,43% | 17.337,00 |
| 22.01.2026 | 116,60 | 118,00 | 116,06 | 116,69 | 0,95% | 13.824,00 |
| 21.01.2026 | 115,34 | 116,01 | 114,31 | 115,59 | 0,77% | 16.673,00 |
| 20.01.2026 | 111,03 | 115,51 | 111,03 | 114,71 | 1,51% | 29.365,00 |
| 16.01.2026 | 115,16 | 117,92 | 111,78 | 113,00 | -4,70% | 63.814,00 |
| 15.01.2026 | 115,03 | 119,90 | 114,50 | 118,57 | 3,48% | 35.372,00 |
| 14.01.2026 | 113,57 | 115,07 | 112,25 | 114,58 | 1,52% | 23.335,00 |
| 13.01.2026 | 113,68 | 114,82 | 112,00 | 112,87 | -0,22% | 27.711,00 |
| 12.01.2026 | 110,00 | 113,72 | 109,33 | 113,12 | 3,68% | 33.825,00 |
| 09.01.2026 | 107,98 | 109,65 | 107,06 | 109,10 | 0,47% | 17.123,00 |
| 08.01.2026 | 108,62 | 108,62 | 107,00 | 108,59 | 0,55% | 15.323,00 |
| 07.01.2026 | 109,62 | 109,67 | 106,35 | 108,00 | -1,48% | 31.618,00 |
| 06.01.2026 | 106,00 | 109,95 | 104,43 | 109,62 | 4,83% | 38.355,00 |
| 05.01.2026 | 102,53 | 105,50 | 101,63 | 104,57 | 3,02% | 33.499,00 |
| 02.01.2026 | 101,67 | 102,79 | 101,05 | 101,50 | -0,98% | 32.158,00 |
| 31.12.2025 | 98,02 | 104,20 | 97,68 | 102,50 | 4,30% | 77.162,00 |
| 30.12.2025 | 98,30 | 99,00 | 97,00 | 98,27 | -0,08% | 32.325,00 |
| 29.12.2025 | 97,58 | 99,09 | 96,50 | 98,35 | 1,14% | 21.446,00 |
| 26.12.2025 | 96,55 | 97,70 | 96,25 | 97,24 | 0,46% | 18.707,00 |
| 24.12.2025 | 96,43 | 96,80 | 96,34 | 96,79 | 0,14% | 10.426,00 |
| 23.12.2025 | 95,19 | 97,20 | 95,05 | 96,65 | 1,24% | 22.369,00 |
| 22.12.2025 | 95,54 | 96,00 | 95,28 | 95,47 | -0,01% | 21.203,00 |
| 19.12.2025 | 95,74 | 95,92 | 95,00 | 95,48 | 0,37% | 13.911,00 |
| 18.12.2025 | 95,22 | 96,00 | 94,78 | 95,13 | 0,40% | 15.642,00 |
| 17.12.2025 | 94,78 | 95,60 | 94,00 | 94,75 | -0,03% | 11.110,00 |
| 16.12.2025 | 95,99 | 95,99 | 94,51 | 94,78 | -0,82% | 13.638,00 |
| 15.12.2025 | 96,00 | 96,00 | 94,92 | 95,56 | 0,07% | 35.912,00 |
| 12.12.2025 | 94,89 | 96,00 | 94,89 | 95,49 | 0,67% | 19.151,00 |
| 11.12.2025 | 94,38 | 95,33 | 93,85 | 94,85 | 1,38% | 21.615,00 |
| 10.12.2025 | 93,57 | 94,18 | 93,43 | 93,56 | -0,44% | 10.088,00 |
| 09.12.2025 | 94,10 | 94,55 | 93,51 | 93,97 | -0,39% | 23.139,00 |
| 08.12.2025 | 94,30 | 95,00 | 93,66 | 94,34 | 0,07% | 8.842,00 |
| 05.12.2025 | 95,30 | 95,46 | 93,43 | 94,27 | -0,76% | 21.629,00 |
| 04.12.2025 | 95,50 | 95,50 | 94,54 | 94,99 | -0,09% | 11.517,00 |
| 03.12.2025 | 96,11 | 97,34 | 94,55 | 95,08 | 0,28% | 13.254,00 |
| 02.12.2025 | 96,47 | 96,47 | 94,50 | 94,81 | -0,61% | 13.745,00 |
| 01.12.2025 | 97,00 | 97,37 | 95,00 | 95,39 | -1,21% | 31.767,00 |
| 28.11.2025 | 95,60 | 96,75 | 95,60 | 96,56 | 1,36% | 21.251,00 |
| 26.11.2025 | 94,50 | 96,75 | 94,50 | 95,26 | 0,80% | 10.815,00 |
| 25.11.2025 | 97,00 | 97,48 | 94,00 | 94,50 | -2,86% | 29.772,00 |
| 24.11.2025 | 97,75 | 99,16 | 96,74 | 97,28 | -0,16% | 25.193,00 |
| 21.11.2025 | 97,99 | 98,46 | 96,51 | 97,44 | 0,07% | 20.670,00 |
| 20.11.2025 | 98,50 | 99,26 | 96,56 | 97,37 | -1,15% | 37.894,00 |
| 19.11.2025 | 99,04 | 99,47 | 98,50 | 98,50 | -0,39% | 30.502,00 |
| 18.11.2025 | 97,30 | 100,89 | 95,80 | 98,89 | 1,47% | 54.430,00 |
| 17.11.2025 | 99,79 | 100,89 | 97,00 | 97,46 | -1,72% | 71.524,00 |
| 14.11.2025 | 97,17 | 99,85 | 97,03 | 99,17 | 1,35% | 76.592,00 |
| 13.11.2025 | 97,68 | 98,48 | 96,71 | 97,85 | 0,79% | 17.367,00 |
| 12.11.2025 | 96,84 | 97,72 | 96,50 | 97,08 | -0,33% | 30.774,00 |
| 11.11.2025 | 96,69 | 97,66 | 95,27 | 97,40 | 0,20% | 436.378,00 |
| 10.11.2025 | 95,15 | 98,26 | 94,60 | 97,21 | -2,47% | 61.917,00 |
| 07.11.2025 | 100,00 | 100,82 | 98,92 | 99,67 | 0,05% | 501.737,00 |
| 06.11.2025 | 99,45 | 99,86 | 98,73 | 99,62 | 0,51% | 70.097,00 |
| 05.11.2025 | 98,08 | 99,77 | 98,08 | 99,11 | 1,06% | 47.479,00 |
| 04.11.2025 | 98,80 | 99,00 | 97,31 | 98,07 | -0,58% | 24.268,00 |
| 03.11.2025 | 96,25 | 99,00 | 95,05 | 98,64 | 4,17% | 130.513,00 |
| 31.10.2025 | 95,90 | 96,00 | 94,06 | 94,69 | -0,18% | 19.009,00 |
| 30.10.2025 | 95,00 | 96,00 | 94,00 | 94,86 | 3,38% | 55.265,00 |
| 29.10.2025 | 92,00 | 92,83 | 91,44 | 91,76 | -0,12% | 15.360,00 |
| 28.10.2025 | 92,40 | 92,95 | 91,51 | 91,87 | -0,30% | 12.321,00 |
| 27.10.2025 | 94,13 | 94,51 | 92,15 | 92,15 | -1,46% | 16.908,00 |
| 24.10.2025 | 94,08 | 95,00 | 93,02 | 93,52 | -0,06% | 58.006,00 |
| 23.10.2025 | 91,05 | 93,99 | 91,05 | 93,58 | 0,73% | 15.643,00 |
| 22.10.2025 | 91,26 | 92,90 | 90,51 | 92,90 | 1,36% | 10.352,00 |
| 21.10.2025 | 91,19 | 92,50 | 91,01 | 91,65 | 0,43% | 21.171,00 |