21,500€
-4,78%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,20 | 24,20 | 22,57 | 22,58 | 26,25% | - |
| 06.05.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 12,73% | - |
| 22.04.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 9,38% | - |
| 09.04.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -14,07% | - |
| 07.03.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,65% | - |
| 05.03.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -16,22% | - |
| 20.01.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 15,16% | - |
| 08.01.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 0,17% | - |
| 15.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,76% | - |
| 12.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -21,51% | - |
| 14.10.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 11,57% | - |
| 10.09.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -8,83% | - |
| 05.09.2024 | 22,19 | 22,19 | 22,19 | 22,19 | -2,72% | - |
| 05.08.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -9,52% | - |
| 02.08.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -4,83% | - |
| 01.08.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -0,30% | - |
| 31.07.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 6,58% | - |
| 30.07.2024 | 24,93 | 24,93 | 24,93 | 24,93 | -0,60% | - |
| 29.07.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 7,41% | - |
| 25.07.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 3,23% | - |
| 19.07.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,69% | - |
| 18.07.2024 | 23,01 | 23,01 | 23,01 | 23,01 | -0,09% | - |
| 17.07.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 1,86% | - |
| 12.07.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 1,21% | - |
| 10.07.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -9,85% | - |
| 01.07.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,08% | - |
| 28.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,76% | - |
| 24.06.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,87% | - |
| 14.06.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 1,86% | - |
| 13.06.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -2,94% | - |
| 12.06.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 4,12% | - |
| 07.06.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 0,37% | - |
| 06.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,69% | - |
| 05.06.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,45% | - |
| 04.06.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -3,06% | - |
| 03.06.2024 | 25,49 | 25,49 | 25,49 | 25,49 | -0,20% | - |
| 31.05.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -6,72% | - |
| 22.05.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 3,52% | - |
| 16.05.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -2,58% | - |
| 10.05.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,59% | - |
| 08.05.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 0,15% | - |
| 03.05.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -10,30% | - |
| 30.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | - |
| 29.04.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,23% | - |
| 26.04.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 2,11% | - |
| 19.04.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -3,04% | - |
| 18.04.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -3,16% | - |
| 16.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,94% | - |
| 15.04.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 2,65% | - |
| 11.04.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,22% | - |
| 10.04.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -5,63% | - |
| 05.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,29% | - |
| 04.04.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 2,38% | - |
| 03.04.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 4,29% | - |
| 28.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,88% | - |
| 25.03.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,72% | - |
| 20.03.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,84% | - |
| 19.03.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 3,68% | - |
| 15.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,51% | - |
| 14.03.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 6,24% | - |
| 12.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 11.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,73% | - |
| 01.03.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 3,07% | - |
| 29.02.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -4,93% | - |
| 28.02.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 0,19% | - |
| 27.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,33% | - |
| 26.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -6,18% | - |
| 14.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,06% | - |
| 13.02.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,12% | - |
| 12.02.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 5,13% | - |
| 01.02.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 9,41% | - |
| 26.01.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 1,42% | - |
| 25.01.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,93% | - |
| 24.01.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,51% | - |
| 23.01.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 0,87% | - |
| 22.01.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 2,31% | - |
| 18.01.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -2,76% | - |
| 17.01.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -1,64% | - |
| 16.01.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,00% | - |
| 15.01.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 1,08% | - |
| 12.01.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -3,41% | - |
| 09.01.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 1,63% | - |
| 08.01.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | - |
| 04.01.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,14% | - |
| 03.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 3,44% | - |
| 02.01.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,58% | - |
| 29.12.2023 | 27,52 | 27,52 | 27,52 | 27,52 | -3,57% | - |
| 27.12.2023 | 28,54 | 28,54 | 28,54 | 28,54 | 4,47% | - |
| 13.12.2023 | 27,32 | 27,32 | 27,32 | 27,32 | -2,36% | - |
| 12.12.2023 | 27,98 | 27,98 | 27,98 | 27,98 | 1,75% | - |
| 11.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | -5,50% | - |
| 01.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 30.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,16% | - |
| 29.11.2023 | 29,34 | 29,34 | 29,34 | 29,34 | -0,27% | - |
| 28.11.2023 | 29,42 | 29,42 | 29,42 | 29,42 | 1,45% | - |
| 27.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,61% | - |
| 17.11.2023 | 28,54 | 28,54 | 28,54 | 28,54 | -3,32% | - |
| 16.11.2023 | 29,52 | 29,52 | 29,52 | 29,52 | 0,27% | - |
| 15.11.2023 | 29,44 | 29,44 | 29,44 | 29,44 | 3,52% | - |