27,615€
1,12%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 27,34 | 27,73 | 27,19 | 27,31 | 0,00% | - |
| 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% | - |
| 14.11.2023 | 28,44 | 28,44 | 28,44 | 28,44 | 1,07% | - |
| 13.11.2023 | 28,14 | 28,14 | 28,14 | 28,14 | 3,00% | - |
| 10.11.2023 | 27,32 | 27,32 | 27,32 | 27,32 | -12,94% | - |
| 03.11.2023 | 31,38 | 31,38 | 31,38 | 31,38 | -0,57% | - |
| 02.11.2023 | 31,56 | 31,56 | 31,56 | 31,56 | 6,62% | - |
| 31.10.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | - |
| 30.10.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -7,86% | - |
| 19.10.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 4,40% | - |
| 18.10.2023 | 30,46 | 30,46 | 30,46 | 30,46 | 1,33% | - |
| 17.10.2023 | 30,06 | 30,06 | 30,06 | 30,06 | 1,14% | - |
| 16.10.2023 | 29,72 | 29,72 | 29,72 | 29,72 | 0,00% | - |
| 13.10.2023 | 29,72 | 29,72 | 29,72 | 29,72 | 2,34% | - |
| 06.10.2023 | 29,04 | 29,04 | 29,04 | 29,04 | 0,55% | - |
| 05.10.2023 | 28,88 | 28,88 | 28,88 | 28,88 | -5,99% | - |
| 04.10.2023 | 30,72 | 30,72 | 30,72 | 30,72 | -4,54% | - |
| 02.10.2023 | 32,18 | 32,18 | 32,18 | 32,18 | 1,00% | - |
| 22.09.2023 | 31,86 | 31,86 | 31,86 | 31,86 | -1,30% | - |
| 18.09.2023 | 32,28 | 32,28 | 32,28 | 32,28 | -1,94% | - |
| 15.09.2023 | 32,92 | 32,92 | 32,92 | 32,92 | 2,11% | - |
| 14.09.2023 | 32,24 | 32,24 | 32,24 | 32,24 | -1,89% | - |
| 13.09.2023 | 32,86 | 32,86 | 32,86 | 32,86 | -4,37% | - |
| 11.09.2023 | 34,36 | 34,36 | 34,36 | 34,36 | 6,91% | - |
| 06.09.2023 | 32,14 | 32,14 | 32,14 | 32,14 | 6,85% | - |
| 01.09.2023 | 30,08 | 30,08 | 30,08 | 30,08 | -0,07% | - |
| 31.08.2023 | 30,10 | 30,10 | 30,10 | 30,10 | 1,28% | - |
| 30.08.2023 | 29,72 | 29,72 | 29,72 | 29,72 | -2,24% | - |
| 28.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,29% | - |
| 24.08.2023 | 29,72 | 29,72 | 29,72 | 29,72 | -6,54% | - |
| 18.08.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 17.08.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,82% | - |
| 16.08.2023 | 31,74 | 31,74 | 31,74 | 31,74 | -2,64% | - |
| 15.08.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -1,93% | - |
| 14.08.2023 | 33,24 | 33,24 | 33,24 | 33,24 | 0,48% | - |
| 03.08.2023 | 33,08 | 33,08 | 33,08 | 33,08 | 1,85% | - |
| 02.08.2023 | 32,48 | 32,48 | 32,48 | 32,48 | -2,05% | - |
| 31.07.2023 | 33,16 | 33,16 | 33,16 | 33,16 | 2,92% | - |
| 28.07.2023 | 32,22 | 32,22 | 32,22 | 32,22 | 1,00% | - |
| 27.07.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 1,92% | - |
| 26.07.2023 | 31,30 | 31,30 | 31,30 | 31,30 | -0,70% | - |
| 25.07.2023 | 31,52 | 31,52 | 31,52 | 31,52 | 3,62% | - |