27,480€
0,33%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,44 | 27,75 | 26,74 | 27,35 | -0,15% | - |
| 02.05.2024 | 28,69 | 28,69 | 27,15 | 27,39 | -4,06% | - |
| 30.04.2024 | 29,62 | 31,12 | 28,43 | 28,55 | -7,64% | - |
| 29.04.2024 | 30,90 | 31,19 | 30,60 | 30,91 | -0,39% | - |
| 26.04.2024 | 31,13 | 31,23 | 30,64 | 31,03 | -0,16% | - |
| 25.04.2024 | 31,37 | 31,37 | 30,55 | 31,08 | -0,96% | - |
| 24.04.2024 | 31,79 | 31,79 | 30,93 | 31,38 | -0,22% | - |
| 23.04.2024 | 31,19 | 31,82 | 30,72 | 31,45 | 1,19% | - |
| 22.04.2024 | 30,97 | 31,60 | 30,53 | 31,08 | 0,91% | 310,00 |
| 19.04.2024 | 30,66 | 30,91 | 30,35 | 30,80 | 0,69% | 70,00 |
| 18.04.2024 | 31,25 | 31,56 | 30,55 | 30,59 | -2,46% | - |
| 17.04.2024 | 32,02 | 32,10 | 31,25 | 31,36 | -1,75% | - |
| 16.04.2024 | 32,48 | 32,87 | 31,63 | 31,92 | -1,63% | - |
| 15.04.2024 | 32,83 | 33,43 | 32,26 | 32,45 | -1,70% | 600,00 |
| 12.04.2024 | 33,14 | 33,88 | 32,72 | 33,01 | 0,24% | - |
| 11.04.2024 | 32,61 | 33,17 | 32,49 | 32,93 | 1,14% | - |
| 10.04.2024 | 32,47 | 33,04 | 32,13 | 32,56 | 0,37% | - |
| 09.04.2024 | 33,61 | 33,67 | 32,32 | 32,44 | -3,19% | - |
| 08.04.2024 | 34,74 | 34,76 | 33,45 | 33,51 | -3,49% | - |
| 05.04.2024 | 34,59 | 35,02 | 34,41 | 34,72 | 1,05% | - |
| 04.04.2024 | 34,89 | 34,89 | 34,12 | 34,36 | -1,15% | - |
| 03.04.2024 | 33,93 | 35,15 | 33,67 | 34,76 | 2,96% | - |
| 02.04.2024 | 34,20 | 34,90 | 33,36 | 33,76 | 2,09% | - |
| 28.03.2024 | 32,22 | 33,35 | 32,13 | 33,07 | 2,54% | - |
| 27.03.2024 | 32,33 | 32,84 | 31,90 | 32,25 | -0,62% | 40,00 |
| 26.03.2024 | 33,37 | 33,60 | 32,45 | 32,45 | -2,61% | - |
| 25.03.2024 | 33,53 | 34,14 | 33,08 | 33,32 | -1,22% | - |
| 22.03.2024 | 33,79 | 33,92 | 33,28 | 33,73 | -0,12% | - |
| 21.03.2024 | 33,69 | 34,34 | 33,63 | 33,77 | 0,12% | - |
| 20.03.2024 | 33,35 | 33,89 | 32,76 | 33,73 | 0,96% | - |
| 19.03.2024 | 32,56 | 33,56 | 32,56 | 33,41 | 1,86% | 100,00 |
| 18.03.2024 | 32,96 | 33,25 | 32,49 | 32,80 | -0,55% | - |
| 15.03.2024 | 31,58 | 33,18 | 31,48 | 32,98 | 4,30% | - |
| 14.03.2024 | 31,91 | 32,27 | 31,01 | 31,62 | -0,06% | - |
| 13.03.2024 | 29,78 | 31,85 | 29,74 | 31,64 | 6,10% | 250,00 |
| 12.03.2024 | 30,11 | 30,57 | 29,76 | 29,82 | -0,90% | - |
| 11.03.2024 | 30,53 | 30,53 | 29,80 | 30,09 | -2,15% | - |
| 08.03.2024 | 30,92 | 30,92 | 29,92 | 30,75 | 0,13% | - |
| 07.03.2024 | 29,56 | 30,98 | 29,46 | 30,71 | 3,68% | 40,00 |
| 06.03.2024 | 29,62 | 29,94 | 29,15 | 29,62 | 0,14% | - |
| 05.03.2024 | 29,60 | 30,12 | 29,32 | 29,58 | -0,20% | - |
| 04.03.2024 | 30,19 | 30,78 | 29,58 | 29,64 | -2,02% | - |
| 01.03.2024 | 30,71 | 30,93 | 29,93 | 30,25 | -0,98% | - |
| 29.02.2024 | 29,60 | 30,76 | 29,45 | 30,55 | 3,21% | 100,00 |
| 28.02.2024 | 30,96 | 31,12 | 29,54 | 29,60 | -4,64% | - |
| 27.02.2024 | 30,94 | 31,42 | 30,77 | 31,04 | 0,26% | - |
| 26.02.2024 | 30,84 | 31,49 | 30,50 | 30,96 | 0,19% | - |
| 23.02.2024 | 29,86 | 30,98 | 29,59 | 30,90 | 3,00% | 70,00 |
| 22.02.2024 | 30,96 | 31,10 | 29,73 | 30,00 | -2,91% | - |
| 21.02.2024 | 31,89 | 32,73 | 30,35 | 30,90 | -2,98% | - |
| 20.02.2024 | 32,68 | 32,68 | 31,40 | 31,85 | -2,54% | 70,00 |
| 19.02.2024 | 32,52 | 32,73 | 32,52 | 32,68 | 0,31% | - |
| 16.02.2024 | 33,12 | 33,34 | 32,52 | 32,58 | -1,81% | - |
| 15.02.2024 | 32,86 | 33,55 | 32,67 | 33,18 | 0,97% | - |
| 14.02.2024 | 32,76 | 33,34 | 32,13 | 32,86 | 0,12% | 62,00 |
| 13.02.2024 | 32,96 | 33,04 | 32,25 | 32,82 | -0,24% | - |
| 12.02.2024 | 32,82 | 33,27 | 32,63 | 32,90 | 0,61% | 50,00 |
| 09.02.2024 | 32,68 | 32,93 | 32,24 | 32,70 | 0,43% | - |
| 08.02.2024 | 32,21 | 32,89 | 31,95 | 32,56 | 1,59% | 5,00 |
| 07.02.2024 | 31,14 | 32,21 | 30,97 | 32,05 | 2,86% | - |
| 06.02.2024 | 31,75 | 32,20 | 31,13 | 31,16 | -1,61% | - |
| 05.02.2024 | 31,08 | 31,78 | 30,45 | 31,67 | 1,90% | - |
| 02.02.2024 | 31,14 | 31,71 | 30,72 | 31,08 | -0,10% | - |
| 01.02.2024 | 31,18 | 31,88 | 30,31 | 31,11 | -0,54% | - |
| 31.01.2024 | 31,83 | 32,03 | 31,13 | 31,28 | -1,42% | - |
| 30.01.2024 | 30,07 | 31,81 | 29,56 | 31,73 | 5,45% | - |
| 29.01.2024 | 29,78 | 30,22 | 29,69 | 30,09 | 0,97% | - |
| 26.01.2024 | 28,67 | 29,90 | 28,42 | 29,80 | 3,72% | 40,00 |
| 25.01.2024 | 28,22 | 28,95 | 28,09 | 28,73 | 1,95% | - |
| 24.01.2024 | 28,10 | 28,24 | 27,85 | 28,18 | 0,50% | - |
| 23.01.2024 | 27,86 | 28,34 | 27,76 | 28,04 | 0,50% | - |
| 22.01.2024 | 27,54 | 28,01 | 27,36 | 27,90 | 1,31% | - |
| 19.01.2024 | 27,33 | 27,62 | 27,02 | 27,54 | 0,84% | - |
| 18.01.2024 | 26,99 | 27,36 | 26,50 | 27,31 | 1,11% | 100,00 |
| 17.01.2024 | 27,78 | 27,80 | 26,96 | 27,01 | -2,70% | - |
| 16.01.2024 | 28,16 | 28,55 | 27,70 | 27,76 | -1,42% | 250,00 |
| 15.01.2024 | 28,18 | 28,19 | 28,07 | 28,16 | -0,07% | - |
| 12.01.2024 | 27,62 | 28,38 | 27,59 | 28,18 | 1,73% | - |
| 11.01.2024 | 27,68 | 28,05 | 27,45 | 27,70 | 0,40% | - |
| 10.01.2024 | 28,79 | 29,09 | 27,38 | 27,59 | -4,30% | 250,00 |
| 09.01.2024 | 28,99 | 29,30 | 28,47 | 28,83 | -0,21% | - |
| 08.01.2024 | 28,22 | 28,94 | 27,85 | 28,89 | 1,40% | - |
| 05.01.2024 | 28,45 | 28,79 | 28,19 | 28,49 | 0,14% | - |
| 04.01.2024 | 28,45 | 29,14 | 28,21 | 28,45 | 0,00% | - |
| 03.01.2024 | 28,47 | 28,94 | 28,19 | 28,45 | 0,07% | - |
| 02.01.2024 | 27,50 | 28,50 | 27,45 | 28,43 | 3,38% | 36,00 |
| 29.12.2023 | 27,61 | 27,66 | 27,50 | 27,50 | -0,40% | - |
| 28.12.2023 | 28,02 | 28,11 | 27,59 | 27,61 | -1,53% | - |
| 27.12.2023 | 28,61 | 28,74 | 28,02 | 28,04 | -1,86% | 100,00 |
| 22.12.2023 | 28,49 | 28,94 | 28,33 | 28,57 | 0,14% | - |
| 21.12.2023 | 28,93 | 29,01 | 28,29 | 28,53 | -1,65% | 30,00 |
| 20.12.2023 | 29,15 | 29,47 | 28,75 | 29,01 | 0,62% | - |
| 19.12.2023 | 28,89 | 29,32 | 28,62 | 28,83 | -0,14% | - |
| 18.12.2023 | 28,93 | 29,57 | 28,82 | 28,87 | -0,14% | - |
| 15.12.2023 | 29,26 | 29,49 | 28,56 | 28,91 | -0,82% | 70,00 |
| 14.12.2023 | 28,04 | 29,26 | 27,95 | 29,15 | 3,96% | - |
| 13.12.2023 | 27,39 | 28,17 | 27,15 | 28,04 | 2,15% | - |
| 12.12.2023 | 28,12 | 28,17 | 27,08 | 27,45 | -2,38% | 70,00 |
| 11.12.2023 | 28,16 | 28,42 | 27,57 | 28,12 | 0,57% | - |
| 08.12.2023 | 28,30 | 28,62 | 27,88 | 27,96 | 0,00% | - |