17,270€
0,74%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,33 | 17,64 | 17,12 | 17,47 | 1,93% | - |
| 19.12.2024 | 17,36 | 17,63 | 17,04 | 17,14 | -1,44% | - |
| 18.12.2024 | 17,61 | 17,67 | 17,15 | 17,39 | -0,04% | - |
| 17.12.2024 | 17,65 | 17,84 | 17,20 | 17,40 | -0,76% | - |
| 16.12.2024 | 18,07 | 18,08 | 17,32 | 17,53 | -2,68% | - |
| 13.12.2024 | 18,28 | 18,29 | 17,50 | 18,02 | -0,17% | - |
| 12.12.2024 | 18,91 | 18,96 | 17,99 | 18,05 | -2,56% | - |
| 11.12.2024 | 18,58 | 18,65 | 18,33 | 18,52 | -0,08% | - |
| 10.12.2024 | 18,51 | 18,67 | 18,00 | 18,54 | -0,24% | - |
| 09.12.2024 | 17,85 | 19,13 | 17,85 | 18,58 | 5,02% | - |
| 06.12.2024 | 17,36 | 18,03 | 17,25 | 17,69 | 1,03% | - |
| 05.12.2024 | 17,57 | 17,64 | 17,31 | 17,51 | -0,07% | - |
| 04.12.2024 | 18,15 | 18,22 | 17,22 | 17,53 | -4,20% | - |
| 03.12.2024 | 18,79 | 18,85 | 18,26 | 18,29 | -0,37% | - |
| 02.12.2024 | 18,45 | 18,56 | 18,17 | 18,36 | 0,34% | - |
| 29.11.2024 | 18,31 | 18,42 | 18,08 | 18,30 | -0,33% | - |
| 28.11.2024 | 18,34 | 18,37 | 18,33 | 18,36 | -0,88% | - |
| 27.11.2024 | 18,28 | 18,63 | 18,12 | 18,52 | 1,81% | - |
| 26.11.2024 | 18,46 | 18,46 | 17,96 | 18,19 | -2,70% | - |
| 25.11.2024 | 18,10 | 18,74 | 17,72 | 18,70 | 3,65% | - |
| 22.11.2024 | 17,95 | 18,34 | 17,91 | 18,04 | -0,91% | - |
| 21.11.2024 | 17,82 | 18,29 | 17,55 | 18,20 | 3,03% | - |
| 20.11.2024 | 17,87 | 17,97 | 17,63 | 17,67 | -1,53% | - |
| 19.11.2024 | 18,09 | 18,21 | 17,63 | 17,94 | 1,04% | - |
| 18.11.2024 | 18,02 | 18,17 | 17,64 | 17,76 | 0,07% | - |
| 15.11.2024 | 17,46 | 17,75 | 17,46 | 17,75 | 0,77% | - |
| 14.11.2024 | 17,66 | 17,66 | 17,61 | 17,61 | -0,59% | - |
| 13.11.2024 | 17,21 | 17,72 | 17,21 | 17,72 | 3,29% | - |
| 12.11.2024 | 17,57 | 17,57 | 17,15 | 17,15 | 0,09% | - |
| 11.11.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 11,99% | - |
| 08.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,83% | - |
| 07.11.2024 | 15,99 | 15,99 | 15,03 | 15,03 | -0,56% | - |
| 06.11.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,17% | - |
| 05.11.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -0,20% | - |
| 04.11.2024 | 14,48 | 14,97 | 14,48 | 14,97 | 3,35% | - |
| 01.11.2024 | 14,57 | 14,57 | 14,48 | 14,48 | 0,52% | - |
| 31.10.2024 | 15,50 | 15,50 | 14,41 | 14,41 | -7,36% | 340,00 |
| 30.10.2024 | 16,51 | 16,91 | 15,55 | 15,55 | -5,70% | 100,00 |
| 29.10.2024 | 16,80 | 16,80 | 16,30 | 16,49 | -25,82% | 360,00 |
| 28.10.2024 | 20,71 | 22,23 | 20,71 | 22,23 | 2,54% | 200,00 |
| 25.10.2024 | 21,92 | 21,92 | 21,68 | 21,68 | -0,82% | 1,00 |
| 24.10.2024 | 21,97 | 21,97 | 21,86 | 21,86 | 0,05% | - |
| 23.10.2024 | 22,28 | 22,28 | 21,85 | 21,85 | -2,54% | - |
| 22.10.2024 | 22,15 | 22,42 | 22,15 | 22,42 | 0,58% | - |
| 21.10.2024 | 22,39 | 22,39 | 22,29 | 22,29 | -0,49% | - |
| 18.10.2024 | 22,82 | 22,94 | 22,33 | 22,40 | 0,61% | - |
| 17.10.2024 | 22,04 | 22,62 | 21,96 | 22,27 | 2,11% | - |
| 16.10.2024 | 21,36 | 22,02 | 21,29 | 21,81 | -0,25% | - |
| 15.10.2024 | 22,53 | 22,54 | 21,71 | 21,86 | -3,15% | - |
| 14.10.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 1,30% | - |
| 11.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,31% | - |
| 10.10.2024 | 21,99 | 22,35 | 21,99 | 22,35 | 2,01% | - |
| 09.10.2024 | 21,46 | 21,91 | 21,46 | 21,91 | 1,58% | - |
| 08.10.2024 | 22,63 | 22,63 | 21,57 | 21,57 | -4,68% | - |
| 07.10.2024 | 22,22 | 22,63 | 22,22 | 22,63 | 0,53% | - |
| 04.10.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,31% | - |
| 03.10.2024 | 21,27 | 22,22 | 21,27 | 22,22 | 4,22% | 20,00 |
| 02.10.2024 | 20,96 | 21,32 | 20,96 | 21,32 | 4,10% | - |
| 01.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,15% | - |
| 30.09.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -0,10% | - |
| 27.09.2024 | 20,41 | 20,53 | 20,41 | 20,53 | 1,68% | - |
| 26.09.2024 | 20,31 | 20,31 | 20,19 | 20,19 | 0,60% | - |
| 25.09.2024 | 20,20 | 20,50 | 20,07 | 20,07 | -1,57% | 10,00 |
| 24.09.2024 | 20,87 | 20,87 | 20,39 | 20,39 | -4,05% | - |
| 23.09.2024 | 20,86 | 21,25 | 20,86 | 21,25 | 0,71% | 200,00 |
| 20.09.2024 | 21,79 | 21,79 | 21,10 | 21,10 | -1,40% | - |
| 19.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,83% | - |
| 18.09.2024 | 21,21 | 21,58 | 21,21 | 21,58 | 1,17% | 25,00 |
| 17.09.2024 | 20,49 | 21,33 | 20,49 | 21,33 | 4,56% | - |
| 16.09.2024 | 19,75 | 20,40 | 19,75 | 20,40 | 3,47% | - |
| 13.09.2024 | 19,05 | 19,72 | 19,05 | 19,72 | 0,97% | - |
| 12.09.2024 | 19,12 | 19,53 | 19,12 | 19,53 | 2,36% | 25,00 |
| 11.09.2024 | 19,52 | 19,52 | 19,08 | 19,08 | -2,13% | - |
| 10.09.2024 | 20,12 | 20,12 | 19,49 | 19,49 | -6,21% | - |
| 09.09.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,27% | - |
| 06.09.2024 | 20,25 | 20,52 | 20,25 | 20,52 | 0,69% | - |
| 05.09.2024 | 22,08 | 22,08 | 20,38 | 20,38 | -6,13% | - |
| 04.09.2024 | 22,44 | 22,44 | 21,71 | 21,71 | -3,85% | - |
| 03.09.2024 | 22,76 | 22,76 | 22,58 | 22,58 | -0,62% | - |
| 02.09.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,57% | - |
| 30.08.2024 | 22,08 | 22,85 | 22,08 | 22,85 | 4,15% | - |
| 29.08.2024 | 21,87 | 21,94 | 21,87 | 21,94 | 0,55% | - |
| 28.08.2024 | 21,64 | 21,82 | 21,64 | 21,82 | 0,83% | - |
| 27.08.2024 | 22,07 | 22,07 | 21,64 | 21,64 | -1,55% | - |
| 26.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,64% | - |
| 23.08.2024 | 21,59 | 21,84 | 21,59 | 21,84 | 1,49% | - |
| 22.08.2024 | 21,88 | 22,19 | 21,52 | 21,52 | -1,87% | 100,00 |
| 21.08.2024 | 21,83 | 21,93 | 21,83 | 21,93 | 0,60% | - |
| 20.08.2024 | 23,10 | 23,10 | 21,80 | 21,80 | -5,13% | - |
| 19.08.2024 | 23,16 | 23,16 | 22,98 | 22,98 | -1,16% | - |
| 16.08.2024 | 23,20 | 23,25 | 23,20 | 23,25 | 0,74% | - |
| 15.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 0,30% | - |
| 14.08.2024 | 22,95 | 23,01 | 22,95 | 23,01 | -2,38% | - |
| 13.08.2024 | 23,57 | 23,57 | 23,57 | 23,57 | 0,51% | - |
| 12.08.2024 | 23,25 | 23,45 | 23,25 | 23,45 | -1,18% | - |
| 09.08.2024 | 23,56 | 23,73 | 23,56 | 23,73 | 3,72% | - |
| 08.08.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,95% | - |
| 07.08.2024 | 22,63 | 23,10 | 22,63 | 23,10 | 2,48% | - |
| 06.08.2024 | 22,61 | 22,61 | 22,54 | 22,54 | -0,66% | - |
| 05.08.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -9,53% | - |