28,850€
0,24%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,99 | 28,99 | 28,78 | 28,78 | -1,54% | - |
| 04.12.2025 | 29,23 | 29,23 | 29,23 | 29,23 | -0,81% | - |
| 03.12.2025 | 29,54 | 29,54 | 29,47 | 29,47 | 0,17% | - |
| 02.12.2025 | 29,94 | 29,94 | 29,42 | 29,42 | -2,00% | - |
| 01.12.2025 | 29,17 | 30,02 | 29,17 | 30,02 | 1,59% | - |
| 28.11.2025 | 29,50 | 29,55 | 29,50 | 29,55 | 0,75% | - |
| 27.11.2025 | 29,43 | 29,43 | 29,33 | 29,33 | -0,54% | - |
| 26.11.2025 | 29,35 | 29,49 | 29,35 | 29,49 | -0,20% | - |
| 25.11.2025 | 29,64 | 29,64 | 29,55 | 29,55 | -0,20% | - |
| 24.11.2025 | 29,71 | 29,71 | 29,61 | 29,61 | -0,13% | - |
| 21.11.2025 | 29,61 | 29,65 | 29,61 | 29,65 | 0,14% | - |
| 20.11.2025 | 30,96 | 30,96 | 29,61 | 29,61 | -4,27% | - |
| 19.11.2025 | 31,52 | 31,52 | 30,93 | 30,93 | -1,50% | - |
| 18.11.2025 | 30,87 | 31,40 | 30,87 | 31,40 | 0,71% | 40,00 |
| 17.11.2025 | 31,73 | 31,91 | 31,18 | 31,18 | -1,52% | 52,00 |
| 14.11.2025 | 31,00 | 31,66 | 31,00 | 31,66 | 2,03% | - |
| 13.11.2025 | 31,54 | 31,54 | 31,03 | 31,03 | -1,77% | - |
| 12.11.2025 | 31,82 | 31,82 | 31,59 | 31,59 | -0,79% | - |
| 11.11.2025 | 31,69 | 31,84 | 31,69 | 31,84 | 0,03% | - |
| 10.11.2025 | 31,33 | 31,83 | 31,33 | 31,83 | 2,48% | - |
| 07.11.2025 | 31,51 | 31,51 | 31,06 | 31,06 | -1,49% | - |
| 06.11.2025 | 31,18 | 31,53 | 31,18 | 31,53 | -0,10% | - |
| 05.11.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 0,25% | - |
| 04.11.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,47% | - |
| 03.11.2025 | 30,15 | 31,63 | 30,15 | 31,63 | 3,16% | - |
| 31.10.2025 | 31,84 | 31,84 | 30,66 | 30,66 | -3,83% | - |
| 30.10.2025 | 34,57 | 34,57 | 31,88 | 31,88 | -7,33% | - |
| 29.10.2025 | 32,76 | 34,40 | 32,76 | 34,40 | 5,04% | - |
| 28.10.2025 | 34,01 | 34,01 | 32,75 | 32,75 | -4,13% | - |
| 27.10.2025 | 33,99 | 34,16 | 33,99 | 34,16 | 1,07% | - |
| 24.10.2025 | 33,54 | 33,80 | 33,54 | 33,80 | 0,93% | - |
| 23.10.2025 | 31,01 | 33,49 | 31,01 | 33,49 | 7,55% | - |
| 22.10.2025 | 29,71 | 31,14 | 29,71 | 31,14 | 4,71% | 50,00 |
| 21.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,07% | - |
| 20.10.2025 | 29,25 | 29,72 | 29,25 | 29,72 | 2,10% | - |
| 17.10.2025 | 28,03 | 29,11 | 28,03 | 29,11 | 3,48% | - |
| 16.10.2025 | 29,20 | 29,20 | 27,99 | 28,13 | -4,74% | 50,00 |
| 15.10.2025 | 30,19 | 30,19 | 29,53 | 29,53 | -2,54% | - |
| 14.10.2025 | 30,11 | 30,30 | 30,11 | 30,30 | -0,30% | - |
| 13.10.2025 | 29,23 | 30,39 | 29,23 | 30,39 | 4,47% | - |
| 10.10.2025 | 30,83 | 30,83 | 29,09 | 29,09 | -5,49% | 26,00 |
| 09.10.2025 | 31,32 | 31,32 | 30,78 | 30,78 | -1,85% | - |
| 08.10.2025 | 31,14 | 31,65 | 30,75 | 31,36 | 0,64% | 306,00 |
| 07.10.2025 | 31,10 | 31,16 | 31,10 | 31,16 | -0,26% | - |
| 06.10.2025 | 31,28 | 31,28 | 31,24 | 31,24 | -0,92% | - |
| 03.10.2025 | 31,54 | 31,54 | 31,53 | 31,53 | -0,25% | - |
| 02.10.2025 | 30,87 | 31,61 | 30,87 | 31,61 | 1,97% | - |
| 01.10.2025 | 30,64 | 31,00 | 30,64 | 31,00 | 0,03% | - |
| 30.09.2025 | 31,10 | 31,10 | 30,99 | 30,99 | -0,32% | - |
| 29.09.2025 | 30,80 | 31,09 | 30,80 | 31,09 | 1,01% | - |
| 26.09.2025 | 30,93 | 31,04 | 30,60 | 30,78 | -0,03% | - |
| 25.09.2025 | 29,73 | 30,90 | 29,64 | 30,79 | 1,75% | - |
| 24.09.2025 | 30,04 | 30,42 | 29,98 | 30,26 | -0,71% | - |
| 23.09.2025 | 30,05 | 30,94 | 30,00 | 30,48 | 2,45% | - |
| 22.09.2025 | 29,18 | 29,91 | 28,95 | 29,75 | 2,80% | - |
| 19.09.2025 | 28,81 | 28,97 | 28,45 | 28,94 | 4,03% | - |
| 18.09.2025 | 28,19 | 28,32 | 27,66 | 27,82 | -0,09% | - |
| 17.09.2025 | 28,05 | 28,41 | 27,81 | 27,84 | 1,74% | - |
| 16.09.2025 | 25,91 | 27,45 | 25,75 | 27,37 | 3,91% | - |
| 15.09.2025 | 26,68 | 26,74 | 25,35 | 26,34 | -2,75% | - |
| 12.09.2025 | 27,15 | 27,15 | 27,04 | 27,08 | 1,10% | - |
| 11.09.2025 | 27,39 | 27,55 | 26,51 | 26,79 | -0,65% | - |
| 10.09.2025 | 28,34 | 28,51 | 26,91 | 26,96 | -3,18% | - |
| 09.09.2025 | 26,30 | 27,95 | 26,24 | 27,85 | 6,85% | - |
| 08.09.2025 | 26,88 | 27,04 | 25,61 | 26,06 | -1,29% | - |
| 05.09.2025 | 26,62 | 26,82 | 25,99 | 26,40 | -0,83% | - |
| 04.09.2025 | 26,53 | 26,79 | 26,26 | 26,62 | -0,30% | - |
| 03.09.2025 | 27,30 | 27,66 | 26,66 | 26,70 | 0,83% | - |
| 02.09.2025 | 26,04 | 26,57 | 25,90 | 26,48 | 1,61% | - |
| 01.09.2025 | 25,99 | 26,06 | 25,99 | 26,06 | 2,94% | - |
| 29.08.2025 | 25,43 | 25,93 | 25,25 | 25,32 | -0,78% | - |
| 28.08.2025 | 25,54 | 25,61 | 25,07 | 25,52 | 2,22% | - |
| 27.08.2025 | 24,39 | 25,14 | 24,24 | 24,96 | 3,48% | - |
| 26.08.2025 | 24,48 | 24,50 | 23,94 | 24,12 | 0,65% | - |
| 25.08.2025 | 23,31 | 24,04 | 23,30 | 23,97 | -1,66% | - |
| 22.08.2025 | 23,20 | 24,75 | 22,24 | 24,37 | 1,12% | - |
| 21.08.2025 | 24,88 | 24,94 | 23,68 | 24,10 | 0,67% | - |
| 20.08.2025 | 23,23 | 23,97 | 23,19 | 23,94 | 3,17% | - |
| 19.08.2025 | 23,18 | 23,28 | 23,01 | 23,21 | 1,82% | - |
| 18.08.2025 | 23,16 | 23,34 | 22,66 | 22,79 | -1,06% | - |
| 15.08.2025 | 23,38 | 23,41 | 22,70 | 23,04 | 0,26% | - |
| 14.08.2025 | 23,06 | 23,12 | 22,72 | 22,98 | 0,42% | - |
| 13.08.2025 | 22,32 | 22,89 | 22,02 | 22,88 | 1,94% | - |
| 12.08.2025 | 22,36 | 22,91 | 22,31 | 22,45 | 1,91% | - |
| 11.08.2025 | 22,42 | 22,56 | 21,84 | 22,03 | -2,52% | - |
| 08.08.2025 | 22,75 | 22,84 | 22,09 | 22,60 | -1,18% | - |
| 07.08.2025 | 22,95 | 23,17 | 22,57 | 22,87 | 0,51% | - |
| 06.08.2025 | 22,74 | 23,17 | 22,39 | 22,75 | 5,54% | - |
| 05.08.2025 | 21,69 | 22,02 | 21,41 | 21,56 | 0,58% | - |
| 04.08.2025 | 21,78 | 21,89 | 21,13 | 21,43 | -0,86% | - |
| 01.08.2025 | 23,41 | 23,46 | 21,50 | 21,62 | -7,37% | - |
| 31.07.2025 | 23,85 | 23,85 | 21,39 | 23,34 | -5,22% | - |
| 30.07.2025 | 25,26 | 25,46 | 24,32 | 24,62 | -1,06% | - |
| 29.07.2025 | 24,96 | 25,17 | 24,81 | 24,89 | 2,66% | - |
| 28.07.2025 | 23,84 | 24,40 | 23,84 | 24,24 | 3,00% | - |
| 25.07.2025 | 23,31 | 23,58 | 23,15 | 23,54 | 0,94% | - |
| 24.07.2025 | 23,93 | 23,97 | 22,73 | 23,32 | -2,55% | - |
| 23.07.2025 | 23,85 | 24,05 | 23,51 | 23,93 | -0,68% | - |
| 22.07.2025 | 24,36 | 24,61 | 23,95 | 24,09 | -1,91% | - |
| 21.07.2025 | 24,68 | 24,70 | 24,40 | 24,56 | -1,03% | - |