30,175€
-0,41%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,47 | 30,87 | 30,34 | 30,45 | 0,50% | - |
| 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% | - |
| 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% | - |