34,842$
-0,08%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,95 | 34,96 | 34,85 | 34,86 | -0,02% | - |
27.03.2024 | 35,15 | 35,55 | 34,76 | 34,87 | -0,80% | 1.052.448,00 |
26.03.2024 | 36,32 | 36,47 | 35,13 | 35,15 | -2,79% | 850.671,00 |
25.03.2024 | 36,77 | 37,02 | 35,84 | 36,16 | -0,71% | 540.337,00 |
22.03.2024 | 36,56 | 36,67 | 35,96 | 36,42 | -0,74% | 551.272,00 |
21.03.2024 | 36,90 | 37,34 | 36,55 | 36,69 | -0,24% | 839.984,00 |
20.03.2024 | 35,82 | 36,99 | 35,53 | 36,78 | 1,49% | 790.716,00 |
19.03.2024 | 35,50 | 36,46 | 35,50 | 36,24 | 1,85% | 942.661,00 |
18.03.2024 | 36,03 | 36,07 | 35,37 | 35,58 | -0,89% | 776.785,00 |
15.03.2024 | 34,64 | 36,15 | 34,64 | 35,90 | 4,30% | 2.243.928,00 |
14.03.2024 | 34,90 | 35,26 | 33,79 | 34,42 | -0,81% | 1.078.939,00 |
13.03.2024 | 33,26 | 34,89 | 33,26 | 34,70 | 6,64% | 1.178.051,00 |
12.03.2024 | 32,88 | 33,36 | 32,51 | 32,54 | -1,06% | 670.956,00 |
11.03.2024 | 33,05 | 33,41 | 32,57 | 32,89 | -0,60% | 610.298,00 |
08.03.2024 | 33,59 | 33,87 | 32,72 | 33,09 | -1,66% | 772.004,00 |
07.03.2024 | 32,41 | 33,90 | 32,41 | 33,65 | 4,50% | 695.853,00 |
06.03.2024 | 32,43 | 32,64 | 31,72 | 32,20 | 0,16% | 847.732,00 |
05.03.2024 | 32,07 | 32,66 | 31,82 | 32,15 | 0,09% | 789.911,00 |
04.03.2024 | 32,86 | 33,42 | 32,11 | 32,12 | -1,98% | 875.428,00 |
01.03.2024 | 32,99 | 33,43 | 32,44 | 32,77 | -1,24% | 1.044.766,00 |
29.02.2024 | 32,09 | 33,24 | 31,97 | 33,18 | 3,46% | 1.253.357,00 |
28.02.2024 | 33,11 | 33,23 | 32,01 | 32,07 | -4,47% | 1.277.102,00 |
27.02.2024 | 33,58 | 34,04 | 33,38 | 33,57 | 0,03% | 888.478,00 |
26.02.2024 | 33,20 | 34,18 | 33,08 | 33,56 | 0,39% | 1.230.274,00 |
23.02.2024 | 32,40 | 33,52 | 32,06 | 33,43 | 2,96% | 1.346.202,00 |
22.02.2024 | 33,40 | 33,46 | 32,15 | 32,47 | -2,90% | 1.899.876,00 |
21.02.2024 | 34,37 | 34,92 | 32,79 | 33,44 | -2,99% | 1.721.752,00 |
20.02.2024 | 35,01 | 35,01 | 33,94 | 34,47 | -1,65% | 1.570.107,00 |
16.02.2024 | 35,73 | 35,76 | 34,99 | 35,05 | -1,74% | 1.007.644,00 |
15.02.2024 | 35,25 | 36,10 | 35,13 | 35,67 | 1,19% | 939.740,00 |
14.02.2024 | 35,51 | 35,75 | 34,50 | 35,25 | 0,48% | 959.659,00 |
13.02.2024 | 35,08 | 35,45 | 34,55 | 35,08 | -1,07% | 751.064,00 |
12.02.2024 | 35,30 | 35,85 | 35,26 | 35,46 | 0,57% | 615.479,00 |
09.02.2024 | 35,05 | 35,52 | 34,81 | 35,26 | 0,69% | 555.010,00 |
08.02.2024 | 34,59 | 35,44 | 34,43 | 35,02 | 1,60% | 678.619,00 |
07.02.2024 | 33,59 | 34,68 | 33,37 | 34,47 | 2,90% | 668.868,00 |
06.02.2024 | 34,02 | 34,62 | 33,48 | 33,50 | -1,35% | 785.590,00 |
05.02.2024 | 33,14 | 34,14 | 32,66 | 33,96 | 1,28% | 622.429,00 |
02.02.2024 | 33,78 | 34,38 | 33,15 | 33,53 | -0,80% | 791.127,00 |
01.02.2024 | 33,97 | 34,53 | 32,91 | 33,80 | 0,21% | 1.147.136,00 |
31.01.2024 | 34,50 | 34,85 | 33,72 | 33,73 | -2,20% | 1.299.124,00 |
30.01.2024 | 32,13 | 34,50 | 31,99 | 34,49 | 5,99% | 1.142.830,00 |
29.01.2024 | 32,35 | 32,63 | 32,07 | 32,54 | 0,34% | 744.795,00 |
26.01.2024 | 31,21 | 32,45 | 30,91 | 32,43 | 4,28% | 858.936,00 |
25.01.2024 | 31,06 | 31,41 | 30,60 | 31,10 | 1,37% | 665.924,00 |
24.01.2024 | 30,60 | 30,78 | 30,36 | 30,68 | 0,92% | 697.701,00 |
23.01.2024 | 30,34 | 30,76 | 30,21 | 30,40 | 0,30% | 648.133,00 |
22.01.2024 | 30,00 | 30,53 | 29,82 | 30,31 | 1,03% | 665.062,00 |
19.01.2024 | 29,81 | 30,02 | 29,37 | 30,00 | 0,98% | 570.289,00 |
18.01.2024 | 29,44 | 29,73 | 28,78 | 29,71 | 1,19% | 753.654,00 |
17.01.2024 | 29,85 | 30,00 | 29,34 | 29,36 | -2,56% | 782.062,00 |
16.01.2024 | 30,77 | 31,05 | 30,11 | 30,13 | -2,30% | 812.770,00 |
12.01.2024 | 30,89 | 31,01 | 30,48 | 30,84 | 1,75% | 445.363,00 |
11.01.2024 | 30,34 | 30,71 | 30,14 | 30,31 | 0,53% | 782.311,00 |
10.01.2024 | 31,58 | 31,58 | 30,01 | 30,15 | -4,19% | 1.082.852,00 |
09.01.2024 | 31,61 | 31,96 | 31,09 | 31,47 | -0,60% | 1.378.922,00 |
08.01.2024 | 30,61 | 31,70 | 30,44 | 31,66 | 1,51% | 1.129.265,00 |
05.01.2024 | 31,34 | 31,39 | 30,92 | 31,19 | 0,16% | 827.564,00 |
04.01.2024 | 31,24 | 31,92 | 30,90 | 31,14 | 0,23% | 1.118.727,00 |
03.01.2024 | 30,91 | 31,56 | 30,75 | 31,07 | -0,26% | 880.828,00 |
02.01.2024 | 30,53 | 31,20 | 30,35 | 31,15 | 2,81% | 836.703,00 |
29.12.2023 | 30,69 | 30,78 | 30,26 | 30,30 | -0,79% | 532.278,00 |
28.12.2023 | 30,97 | 31,11 | 30,52 | 30,54 | -1,86% | 573.443,00 |
27.12.2023 | 31,64 | 31,68 | 31,11 | 31,12 | -1,52% | 500.739,00 |
26.12.2023 | 31,84 | 32,05 | 31,50 | 31,60 | 0,64% | 539.106,00 |
22.12.2023 | 31,78 | 31,97 | 31,36 | 31,40 | 0,13% | 776.619,00 |
21.12.2023 | 31,70 | 31,88 | 31,07 | 31,36 | -0,92% | 822.244,00 |
20.12.2023 | 31,79 | 32,29 | 31,44 | 31,65 | -0,16% | 1.116.854,00 |
19.12.2023 | 31,69 | 32,17 | 31,38 | 31,70 | 0,48% | 1.078.686,00 |
18.12.2023 | 32,09 | 32,34 | 31,45 | 31,55 | 0,32% | 998.525,00 |
15.12.2023 | 31,90 | 32,20 | 31,13 | 31,45 | -2,06% | 3.985.653,00 |
14.12.2023 | 31,20 | 32,15 | 31,15 | 32,11 | 5,21% | 1.040.828,00 |
13.12.2023 | 29,55 | 30,64 | 29,28 | 30,52 | 3,21% | 1.496.628,00 |
12.12.2023 | 29,93 | 30,02 | 29,22 | 29,57 | -2,31% | 823.395,00 |
11.12.2023 | 30,28 | 30,63 | 30,09 | 30,27 | 0,60% | 747.319,00 |
08.12.2023 | 30,55 | 30,79 | 30,01 | 30,09 | -0,50% | 741.601,00 |
07.12.2023 | 30,39 | 30,78 | 30,12 | 30,24 | 0,23% | 566.958,00 |
06.12.2023 | 31,03 | 31,30 | 30,13 | 30,17 | -3,64% | 908.410,00 |
05.12.2023 | 32,26 | 32,50 | 31,29 | 31,31 | -2,76% | 747.743,00 |
04.12.2023 | 32,05 | 32,52 | 31,74 | 32,20 | -0,34% | 547.588,00 |
01.12.2023 | 31,72 | 32,70 | 31,72 | 32,31 | 1,70% | 672.365,00 |
30.11.2023 | 31,92 | 32,64 | 31,56 | 31,77 | 0,13% | 835.621,00 |
29.11.2023 | 32,60 | 32,83 | 31,63 | 31,73 | -1,70% | 580.439,00 |
28.11.2023 | 32,49 | 32,65 | 32,13 | 32,28 | -0,25% | 400.417,00 |
27.11.2023 | 31,69 | 32,42 | 31,44 | 32,36 | 1,31% | 732.060,00 |
24.11.2023 | 32,05 | 32,49 | 31,94 | 31,94 | 0,06% | 195.291,00 |
22.11.2023 | 31,00 | 32,00 | 30,75 | 31,92 | 0,98% | 500.409,00 |
21.11.2023 | 31,59 | 31,86 | 30,95 | 31,61 | -0,72% | 504.281,00 |
20.11.2023 | 31,56 | 32,08 | 31,56 | 31,84 | 1,50% | 662.564,00 |
17.11.2023 | 31,40 | 32,08 | 31,28 | 31,37 | 1,06% | 574.655,00 |
16.11.2023 | 31,78 | 32,14 | 30,57 | 31,04 | -3,63% | 974.637,00 |
15.11.2023 | 31,96 | 32,92 | 31,80 | 32,21 | 0,53% | 1.145.427,00 |
14.11.2023 | 30,76 | 32,05 | 30,64 | 32,04 | 4,91% | 1.125.557,00 |
13.11.2023 | 30,28 | 30,87 | 30,06 | 30,54 | 0,93% | 754.658,00 |
10.11.2023 | 29,64 | 30,31 | 29,41 | 30,26 | -3,01% | 995.952,00 |
09.11.2023 | 31,60 | 31,90 | 30,96 | 31,20 | -0,54% | 1.304.131,00 |
08.11.2023 | 31,70 | 32,12 | 31,35 | 31,37 | -1,04% | 1.018.035,00 |
07.11.2023 | 32,03 | 32,40 | 31,13 | 31,70 | -2,70% | 1.197.118,00 |
06.11.2023 | 33,07 | 33,13 | 32,30 | 32,58 | -0,18% | 1.216.839,00 |
03.11.2023 | 33,58 | 33,63 | 31,87 | 32,64 | -2,65% | 1.046.354,00 |