22,345€
-2,34%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 25,03 | 25,54 | 24,74 | 24,82 | -1,27% | - |
| 17.07.2025 | 25,03 | 25,33 | 24,87 | 25,14 | -1,16% | - |
| 16.07.2025 | 26,47 | 26,73 | 25,27 | 25,43 | -4,74% | - |
| 15.07.2025 | 26,61 | 26,78 | 26,05 | 26,70 | 0,60% | - |
| 14.07.2025 | 27,52 | 27,72 | 26,32 | 26,54 | -3,91% | - |
| 11.07.2025 | 27,77 | 27,77 | 27,24 | 27,62 | 0,31% | - |
| 10.07.2025 | 26,30 | 27,73 | 26,09 | 27,53 | 5,36% | - |
| 09.07.2025 | 26,12 | 26,25 | 25,86 | 26,13 | 0,79% | - |
| 08.07.2025 | 25,78 | 26,23 | 25,72 | 25,93 | 1,39% | - |
| 07.07.2025 | 25,35 | 25,58 | 25,09 | 25,57 | 1,17% | - |
| 04.07.2025 | 25,31 | 25,31 | 25,23 | 25,28 | 0,14% | - |
| 03.07.2025 | 25,13 | 25,45 | 24,91 | 25,24 | 2,69% | - |
| 02.07.2025 | 23,80 | 24,58 | 23,66 | 24,58 | 5,79% | - |
| 01.07.2025 | 22,84 | 23,24 | 22,74 | 23,24 | -0,54% | - |
| 30.06.2025 | 23,36 | 23,43 | 22,89 | 23,36 | 5,18% | - |
| 27.06.2025 | 22,62 | 22,64 | 22,16 | 22,21 | -3,01% | - |
| 26.06.2025 | 23,06 | 23,08 | 22,90 | 22,90 | -1,97% | - |
| 25.06.2025 | 23,21 | 23,36 | 22,93 | 23,36 | 2,75% | - |
| 24.06.2025 | 23,01 | 23,22 | 22,66 | 22,74 | -4,85% | - |
| 23.06.2025 | 23,89 | 24,40 | 23,74 | 23,90 | -0,17% | - |
| 20.06.2025 | 23,78 | 23,99 | 23,63 | 23,94 | 0,78% | - |
| 19.06.2025 | 23,89 | 23,90 | 23,71 | 23,75 | -1,39% | - |
| 18.06.2025 | 24,65 | 24,74 | 23,99 | 24,09 | -1,25% | - |
| 17.06.2025 | 23,86 | 24,39 | 23,78 | 24,39 | 2,44% | - |
| 16.06.2025 | 23,41 | 23,92 | 22,90 | 23,81 | 4,82% | - |
| 13.06.2025 | 23,05 | 23,05 | 22,25 | 22,72 | 1,93% | - |
| 12.06.2025 | 22,34 | 22,37 | 21,70 | 22,29 | 0,84% | - |
| 11.06.2025 | 21,67 | 22,13 | 21,53 | 22,10 | 2,41% | - |
| 10.06.2025 | 20,90 | 21,75 | 20,78 | 21,58 | 2,66% | - |
| 09.06.2025 | 20,60 | 21,20 | 20,53 | 21,02 | 3,60% | - |
| 06.06.2025 | 20,16 | 20,29 | 20,16 | 20,29 | 1,30% | - |
| 05.06.2025 | 20,31 | 20,31 | 19,94 | 20,03 | -0,94% | 9,00 |
| 04.06.2025 | 20,71 | 20,71 | 20,22 | 20,22 | -2,60% | - |
| 03.06.2025 | 20,11 | 20,76 | 19,72 | 20,76 | 3,59% | 150,00 |
| 02.06.2025 | 20,27 | 20,27 | 20,04 | 20,04 | -2,10% | - |
| 30.05.2025 | 20,56 | 20,56 | 20,47 | 20,47 | 0,74% | - |
| 29.05.2025 | 20,48 | 20,48 | 20,32 | 20,32 | 0,89% | - |
| 28.05.2025 | 20,86 | 20,86 | 20,14 | 20,14 | -3,59% | - |
| 27.05.2025 | 20,66 | 20,89 | 20,66 | 20,89 | 1,56% | - |
| 26.05.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 0,39% | - |
| 23.05.2025 | 20,84 | 20,84 | 20,49 | 20,49 | -1,87% | - |
| 22.05.2025 | 19,51 | 20,88 | 19,51 | 20,88 | 6,45% | - |
| 21.05.2025 | 20,23 | 20,23 | 19,62 | 19,62 | -3,61% | - |
| 20.05.2025 | 21,07 | 21,07 | 20,35 | 20,35 | -3,14% | - |
| 19.05.2025 | 21,02 | 21,02 | 21,01 | 21,01 | -1,32% | - |
| 16.05.2025 | 21,52 | 21,52 | 21,29 | 21,29 | -0,09% | - |
| 15.05.2025 | 20,63 | 21,31 | 20,63 | 21,31 | 3,15% | - |
| 14.05.2025 | 20,36 | 20,66 | 20,36 | 20,66 | 0,93% | - |
| 13.05.2025 | 19,59 | 20,47 | 19,59 | 20,47 | 3,38% | - |
| 12.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 5,15% | - |
| 09.05.2025 | 18,56 | 18,83 | 18,56 | 18,83 | 1,13% | - |
| 08.05.2025 | 18,15 | 18,62 | 18,15 | 18,62 | 3,50% | - |
| 07.05.2025 | 18,22 | 18,22 | 17,99 | 17,99 | -1,61% | 20,00 |
| 06.05.2025 | 17,63 | 18,29 | 17,63 | 18,29 | 3,77% | - |
| 05.05.2025 | 17,54 | 17,62 | 17,54 | 17,62 | 0,34% | - |
| 02.05.2025 | 16,89 | 17,56 | 16,89 | 17,56 | 6,85% | - |
| 30.04.2025 | 16,91 | 16,91 | 16,44 | 16,44 | -3,64% | - |
| 29.04.2025 | 16,58 | 17,06 | 16,58 | 17,06 | 5,73% | 60,00 |
| 28.04.2025 | 15,95 | 16,13 | 15,95 | 16,13 | 0,97% | - |
| 25.04.2025 | 15,97 | 15,98 | 15,97 | 15,98 | 0,60% | - |
| 24.04.2025 | 15,52 | 15,88 | 15,52 | 15,88 | 2,19% | - |
| 23.04.2025 | 16,26 | 16,26 | 15,54 | 15,54 | -2,78% | - |
| 22.04.2025 | 15,63 | 15,99 | 15,63 | 15,99 | 0,44% | - |
| 17.04.2025 | 15,76 | 15,92 | 15,18 | 15,92 | 3,01% | 1,00 |
| 16.04.2025 | 15,29 | 15,45 | 15,29 | 15,45 | -0,35% | - |
| 15.04.2025 | 15,59 | 15,59 | 15,51 | 15,51 | -1,37% | - |
| 14.04.2025 | 15,42 | 15,72 | 15,42 | 15,72 | 1,45% | - |
| 11.04.2025 | 15,01 | 15,50 | 15,00 | 15,50 | 5,19% | 80,00 |
| 10.04.2025 | 15,82 | 15,82 | 14,73 | 14,73 | 3,92% | - |
| 09.04.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -2,34% | - |
| 08.04.2025 | 14,97 | 14,97 | 14,52 | 14,52 | -1,06% | - |
| 07.04.2025 | 14,00 | 14,67 | 14,00 | 14,67 | -0,44% | - |
| 04.04.2025 | 15,95 | 15,95 | 14,74 | 14,74 | -9,16% | - |
| 03.04.2025 | 16,97 | 16,97 | 16,22 | 16,22 | -8,67% | - |
| 02.04.2025 | 17,60 | 17,76 | 17,60 | 17,76 | 1,43% | - |
| 01.04.2025 | 17,78 | 17,78 | 17,51 | 17,51 | -1,99% | - |
| 31.03.2025 | 18,04 | 18,04 | 17,87 | 17,87 | -0,81% | - |
| 28.03.2025 | 18,44 | 18,44 | 18,01 | 18,01 | -2,28% | - |
| 27.03.2025 | 18,63 | 18,63 | 18,43 | 18,43 | -1,05% | - |
| 26.03.2025 | 18,35 | 18,63 | 18,35 | 18,63 | 1,47% | - |
| 25.03.2025 | 18,58 | 18,58 | 18,36 | 18,36 | -5,85% | - |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 21.03.2025 | 19,86 | 19,86 | 19,40 | 19,40 | -2,44% | - |
| 20.03.2025 | 19,92 | 19,92 | 19,88 | 19,88 | 0,25% | - |
| 19.03.2025 | 19,32 | 19,83 | 19,32 | 19,83 | 3,15% | 80,00 |