31,100€
1,20%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,08 | 31,08 | 31,07 | 31,07 | -0,03% | - |
| 22.04.2024 | 30,85 | 31,60 | 30,50 | 31,08 | 0,93% | - |
| 19.04.2024 | 30,40 | 30,95 | 30,39 | 30,80 | 0,70% | - |
| 18.04.2024 | 31,36 | 31,56 | 30,56 | 30,58 | -2,32% | - |
| 17.04.2024 | 31,95 | 32,14 | 31,26 | 31,31 | -2,00% | 400,00 |
| 16.04.2024 | 32,47 | 32,67 | 31,63 | 31,95 | -1,65% | - |
| 15.04.2024 | 33,09 | 33,43 | 32,26 | 32,48 | -1,69% | - |
| 12.04.2024 | 33,10 | 33,90 | 32,73 | 33,04 | 0,09% | - |
| 11.04.2024 | 32,60 | 33,16 | 32,49 | 33,01 | 1,29% | - |
| 10.04.2024 | 32,49 | 33,04 | 32,17 | 32,59 | 0,42% | - |
| 09.04.2024 | 33,54 | 33,64 | 32,30 | 32,46 | -3,03% | - |
| 08.04.2024 | 34,66 | 34,76 | 33,45 | 33,47 | -3,48% | 5,00 |
| 05.04.2024 | 34,47 | 35,23 | 34,38 | 34,68 | 0,76% | - |
| 04.04.2024 | 34,73 | 34,82 | 34,12 | 34,42 | -0,88% | - |
| 03.04.2024 | 33,67 | 35,14 | 33,67 | 34,72 | 2,84% | - |
| 02.04.2024 | 34,20 | 34,91 | 33,35 | 33,76 | 2,61% | 150,00 |
| 28.03.2024 | 32,21 | 33,34 | 32,10 | 32,90 | 0,58% | - |
| 27.03.2024 | 32,54 | 32,87 | 31,97 | 32,71 | -1,62% | - |
| 26.03.2024 | 33,35 | 33,60 | 32,40 | 33,25 | -0,03% | - |
| 25.03.2024 | 33,64 | 34,16 | 33,05 | 33,26 | -2,75% | - |
| 22.03.2024 | 33,72 | 34,20 | 33,27 | 34,20 | 1,15% | - |
| 21.03.2024 | 33,71 | 34,34 | 33,66 | 33,81 | 1,26% | - |
| 20.03.2024 | 33,36 | 33,89 | 32,76 | 33,39 | 0,51% | - |
| 19.03.2024 | 32,73 | 33,59 | 32,71 | 33,22 | 3,07% | - |
| 18.03.2024 | 32,97 | 33,25 | 32,23 | 32,23 | -2,21% | 600,00 |
| 15.03.2024 | 31,62 | 33,19 | 31,48 | 32,96 | 4,63% | - |
| 14.03.2024 | 31,74 | 32,28 | 30,99 | 31,50 | -0,35% | 98,00 |
| 13.03.2024 | 29,76 | 31,85 | 29,74 | 31,61 | 4,67% | - |
| 12.03.2024 | 29,98 | 30,58 | 29,76 | 30,20 | 0,87% | - |
| 11.03.2024 | 30,22 | 30,55 | 29,63 | 29,94 | -1,06% | - |
| 08.03.2024 | 30,73 | 30,91 | 29,90 | 30,26 | -1,59% | - |
| 07.03.2024 | 29,49 | 30,99 | 29,46 | 30,75 | 4,10% | - |
| 06.03.2024 | 29,61 | 29,94 | 29,13 | 29,54 | -0,17% | - |
| 05.03.2024 | 29,54 | 30,14 | 29,30 | 29,59 | 0,03% | - |
| 04.03.2024 | 30,61 | 30,80 | 29,58 | 29,58 | -2,18% | - |
| 01.03.2024 | 30,28 | 30,93 | 29,93 | 30,24 | -1,43% | - |
| 29.02.2024 | 29,57 | 30,76 | 29,45 | 30,68 | 3,72% | - |
| 28.02.2024 | 30,86 | 31,01 | 29,54 | 29,58 | -4,46% | - |
| 27.02.2024 | 30,91 | 31,41 | 30,75 | 30,96 | -0,45% | - |
| 26.02.2024 | 30,84 | 31,63 | 30,61 | 31,10 | 0,71% | 2.440,00 |
| 23.02.2024 | 30,02 | 30,98 | 29,60 | 30,88 | 2,93% | 600,00 |
| 22.02.2024 | 30,93 | 31,10 | 29,69 | 30,00 | -2,91% | - |
| 21.02.2024 | 31,93 | 32,74 | 30,35 | 30,90 | -3,04% | - |
| 20.02.2024 | 32,62 | 32,64 | 31,39 | 31,87 | -2,45% | 600,00 |
| 19.02.2024 | 32,53 | 32,73 | 32,53 | 32,67 | 0,43% | - |
| 16.02.2024 | 33,07 | 33,21 | 32,50 | 32,53 | -1,75% | - |
| 15.02.2024 | 32,91 | 33,57 | 32,68 | 33,11 | 0,76% | - |
| 14.02.2024 | 32,76 | 33,46 | 32,13 | 32,86 | 0,31% | - |
| 13.02.2024 | 32,90 | 33,03 | 32,24 | 32,76 | -0,46% | - |
| 12.02.2024 | 32,87 | 33,27 | 32,67 | 32,91 | 0,64% | 20,00 |
| 09.02.2024 | 32,48 | 32,97 | 32,21 | 32,70 | 0,65% | - |
| 08.02.2024 | 31,97 | 32,90 | 31,95 | 32,49 | 1,53% | - |
| 07.02.2024 | 31,13 | 32,21 | 30,93 | 32,00 | 2,76% | 300,00 |
| 06.02.2024 | 31,58 | 32,22 | 31,12 | 31,14 | -1,52% | - |
| 05.02.2024 | 31,03 | 31,78 | 30,42 | 31,62 | 1,77% | 1,00 |
| 02.02.2024 | 31,09 | 31,73 | 30,72 | 31,07 | -0,03% | 100,00 |
| 01.02.2024 | 31,28 | 31,88 | 30,28 | 31,08 | -0,42% | - |
| 31.01.2024 | 31,87 | 32,03 | 31,11 | 31,21 | -1,89% | 80,00 |
| 30.01.2024 | 30,04 | 31,81 | 29,53 | 31,81 | 5,89% | - |
| 29.01.2024 | 29,98 | 30,22 | 29,69 | 30,04 | 0,54% | - |
| 26.01.2024 | 28,61 | 29,90 | 28,50 | 29,88 | 4,15% | - |
| 25.01.2024 | 28,14 | 28,94 | 28,11 | 28,69 | 1,77% | 130,00 |
| 24.01.2024 | 27,90 | 28,24 | 27,82 | 28,19 | 0,64% | - |
| 23.01.2024 | 27,66 | 28,34 | 27,66 | 28,01 | 0,61% | - |
| 22.01.2024 | 27,53 | 28,01 | 27,35 | 27,84 | 1,09% | - |
| 19.01.2024 | 27,29 | 27,55 | 26,99 | 27,54 | 0,73% | - |
| 18.01.2024 | 26,93 | 27,34 | 26,50 | 27,34 | 1,26% | - |
| 17.01.2024 | 27,73 | 27,73 | 26,96 | 27,00 | -2,60% | - |
| 16.01.2024 | 28,16 | 28,55 | 27,70 | 27,72 | -1,53% | - |
| 15.01.2024 | 28,15 | 28,18 | 28,09 | 28,15 | -0,04% | - |
| 12.01.2024 | 27,61 | 28,26 | 27,59 | 28,16 | 1,96% | 800,00 |
| 11.01.2024 | 27,52 | 28,07 | 27,45 | 27,62 | 0,44% | - |
| 10.01.2024 | 28,77 | 28,95 | 27,38 | 27,50 | -4,51% | - |
| 09.01.2024 | 28,86 | 29,30 | 28,47 | 28,80 | -0,35% | - |
| 08.01.2024 | 28,39 | 28,93 | 27,85 | 28,90 | 1,40% | - |
| 05.01.2024 | 28,48 | 28,79 | 28,19 | 28,50 | 0,25% | - |
| 04.01.2024 | 28,46 | 29,15 | 28,21 | 28,43 | -0,04% | - |
| 03.01.2024 | 28,39 | 28,94 | 28,16 | 28,44 | -0,07% | - |
| 02.01.2024 | 27,47 | 28,52 | 27,45 | 28,46 | 3,08% | 150,00 |
| 29.12.2023 | 27,50 | 27,65 | 27,50 | 27,61 | 0,04% | - |
| 28.12.2023 | 27,99 | 28,11 | 27,56 | 27,60 | -1,50% | 552,00 |
| 27.12.2023 | 28,64 | 28,68 | 28,02 | 28,02 | -1,75% | - |
| 22.12.2023 | 28,43 | 28,95 | 28,33 | 28,52 | 0,00% | - |
| 21.12.2023 | 28,99 | 29,02 | 28,26 | 28,52 | -1,45% | - |
| 20.12.2023 | 28,94 | 29,47 | 28,72 | 28,94 | 0,24% | - |
| 19.12.2023 | 28,87 | 29,32 | 28,60 | 28,87 | 0,03% | - |
| 18.12.2023 | 28,86 | 29,61 | 28,81 | 28,86 | 0,07% | - |
| 15.12.2023 | 29,25 | 29,50 | 28,53 | 28,84 | -1,23% | - |
| 14.12.2023 | 28,05 | 29,25 | 27,95 | 29,20 | 4,06% | - |
| 13.12.2023 | 27,32 | 28,17 | 27,12 | 28,06 | 2,48% | - |
| 12.12.2023 | 28,11 | 28,13 | 27,05 | 27,38 | -2,63% | - |
| 11.12.2023 | 27,95 | 28,45 | 27,57 | 28,12 | 0,57% | - |
| 08.12.2023 | 28,05 | 28,63 | 27,86 | 27,96 | -0,21% | - |
| 07.12.2023 | 28,19 | 28,55 | 27,89 | 28,02 | -0,07% | - |
| 06.12.2023 | 29,06 | 29,10 | 28,00 | 28,04 | -5,08% | - |
| 05.12.2023 | 29,66 | 29,86 | 29,00 | 29,54 | -0,57% | - |
| 04.12.2023 | 29,69 | 30,03 | 29,30 | 29,71 | 0,00% | - |
| 01.12.2023 | 29,16 | 30,05 | 29,16 | 29,71 | 1,75% | - |
| 30.11.2023 | 29,01 | 29,92 | 28,90 | 29,20 | 0,97% | - |
| 29.11.2023 | 29,39 | 29,91 | 28,83 | 28,92 | -1,57% | - |