19,553€
0,26%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,58 | 19,61 | 19,54 | 19,55 | 0,22% | - |
| 13.02.2026 | 19,21 | 19,52 | 19,09 | 19,50 | -1,22% | - |
| 12.02.2026 | 20,65 | 20,65 | 19,73 | 19,74 | -3,34% | - |
| 11.02.2026 | 20,36 | 21,00 | 20,31 | 20,43 | -0,15% | - |
| 10.02.2026 | 20,79 | 20,86 | 20,31 | 20,46 | -1,21% | - |
| 09.02.2026 | 20,73 | 20,82 | 20,37 | 20,71 | 1,20% | - |
| 06.02.2026 | 20,01 | 20,55 | 19,90 | 20,46 | 2,97% | - |
| 05.02.2026 | 20,25 | 20,35 | 19,85 | 19,87 | -1,39% | - |
| 04.02.2026 | 19,82 | 20,45 | 19,77 | 20,15 | 4,57% | - |
| 03.02.2026 | 19,04 | 19,33 | 18,54 | 19,27 | 2,36% | - |
| 02.02.2026 | 19,03 | 19,22 | 18,48 | 18,83 | -2,12% | - |
| 30.01.2026 | 18,58 | 19,24 | 18,58 | 19,23 | 3,01% | - |
| 29.01.2026 | 18,38 | 19,13 | 18,35 | 18,67 | 0,51% | - |
| 28.01.2026 | 18,42 | 18,70 | 18,37 | 18,58 | 0,20% | - |
| 27.01.2026 | 18,72 | 18,73 | 18,28 | 18,54 | -3,02% | - |
| 26.01.2026 | 20,72 | 20,97 | 18,98 | 19,12 | -7,43% | - |
| 23.01.2026 | 20,95 | 20,95 | 20,65 | 20,65 | -0,82% | - |
| 22.01.2026 | 21,43 | 21,43 | 20,82 | 20,82 | -1,05% | - |
| 21.01.2026 | 19,32 | 21,04 | 19,32 | 21,04 | 10,04% | - |
| 20.01.2026 | 19,55 | 19,55 | 19,12 | 19,12 | -2,22% | - |
| 19.01.2026 | 19,68 | 20,06 | 19,56 | 19,56 | -3,67% | 1,00 |
| 16.01.2026 | 20,96 | 21,02 | 20,05 | 20,30 | -1,60% | - |
| 15.01.2026 | 20,57 | 20,65 | 19,85 | 20,63 | -2,20% | - |
| 14.01.2026 | 19,51 | 21,16 | 19,50 | 21,10 | 8,32% | - |
| 13.01.2026 | 18,97 | 19,55 | 18,76 | 19,48 | 0,00% | - |
| 12.01.2026 | 19,57 | 19,72 | 19,22 | 19,48 | 0,23% | - |
| 09.01.2026 | 20,11 | 20,11 | 19,43 | 19,43 | -3,48% | - |
| 08.01.2026 | 19,66 | 20,13 | 19,66 | 20,13 | 4,54% | - |
| 07.01.2026 | 20,88 | 20,88 | 19,26 | 19,26 | -8,31% | 70,00 |
| 06.01.2026 | 21,82 | 21,82 | 21,00 | 21,00 | -3,76% | - |
| 05.01.2026 | 21,62 | 21,82 | 21,62 | 21,82 | 1,25% | - |
| 02.01.2026 | 21,45 | 21,55 | 21,45 | 21,55 | 0,23% | 45,00 |
| 30.12.2025 | 21,86 | 21,86 | 21,50 | 21,50 | -2,01% | - |
| 29.12.2025 | 21,89 | 21,94 | 21,89 | 21,94 | -0,14% | - |
| 23.12.2025 | 22,38 | 22,38 | 21,97 | 21,97 | -2,40% | - |
| 22.12.2025 | 23,33 | 23,33 | 22,51 | 22,51 | -2,93% | 1,00 |
| 19.12.2025 | 23,87 | 23,87 | 23,19 | 23,19 | -2,93% | - |
| 18.12.2025 | 24,86 | 24,86 | 23,89 | 23,89 | -4,48% | - |
| 17.12.2025 | 25,26 | 25,26 | 25,01 | 25,01 | -0,04% | - |
| 16.12.2025 | 26,06 | 26,06 | 25,02 | 25,02 | -3,81% | - |
| 15.12.2025 | 26,44 | 26,44 | 26,01 | 26,01 | -1,14% | - |
| 12.12.2025 | 26,43 | 26,43 | 26,31 | 26,31 | 0,50% | - |
| 11.12.2025 | 26,77 | 26,77 | 26,18 | 26,18 | -3,32% | - |
| 10.12.2025 | 27,69 | 27,69 | 27,08 | 27,08 | -2,59% | - |
| 09.12.2025 | 27,79 | 27,80 | 27,79 | 27,80 | 0,47% | - |
| 08.12.2025 | 28,54 | 28,54 | 27,67 | 27,67 | -3,86% | - |
| 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% | - |