29,230$
1,14%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,75 | 29,31 | 28,74 | 29,24 | 1,18% | 911.294,00 |
| 15.05.2024 | 28,81 | 29,03 | 28,05 | 28,90 | 0,03% | 1.031.113,00 |
| 14.05.2024 | 28,44 | 28,97 | 28,30 | 28,89 | 1,19% | 1.082.843,00 |
| 13.05.2024 | 28,98 | 29,11 | 28,51 | 28,55 | -1,04% | 831.149,00 |
| 10.05.2024 | 29,41 | 29,59 | 28,66 | 28,85 | -3,16% | 1.170.016,00 |
| 09.05.2024 | 29,48 | 29,88 | 29,24 | 29,79 | 1,36% | 951.017,00 |
| 08.05.2024 | 29,15 | 29,87 | 29,00 | 29,39 | 0,55% | 1.267.987,00 |
| 07.05.2024 | 29,53 | 29,88 | 29,15 | 29,23 | -1,28% | 1.180.501,00 |
| 06.05.2024 | 29,89 | 30,12 | 29,56 | 29,61 | 0,41% | 914.327,00 |
| 03.05.2024 | 29,61 | 29,90 | 28,78 | 29,49 | 0,20% | 1.374.061,00 |
| 02.05.2024 | 29,51 | 29,83 | 29,00 | 29,43 | 0,20% | 1.168.769,00 |
| 01.05.2024 | 30,25 | 30,95 | 28,95 | 29,37 | -3,32% | 1.650.281,00 |
| 30.04.2024 | 33,51 | 33,51 | 30,32 | 30,38 | -8,27% | 1.833.131,00 |
| 29.04.2024 | 33,10 | 33,35 | 32,70 | 33,12 | -0,30% | 915.441,00 |
| 26.04.2024 | 33,06 | 33,40 | 32,80 | 33,22 | -0,48% | 727.438,00 |
| 25.04.2024 | 33,24 | 33,47 | 32,64 | 33,38 | -0,57% | 487.712,00 |
| 24.04.2024 | 33,51 | 33,63 | 32,99 | 33,57 | -0,36% | 579.593,00 |
| 23.04.2024 | 32,97 | 34,08 | 32,70 | 33,69 | 1,78% | 770.105,00 |
| 22.04.2024 | 32,71 | 33,61 | 32,45 | 33,10 | 0,85% | 594.691,00 |
| 19.04.2024 | 32,50 | 33,01 | 32,40 | 32,82 | 0,83% | 682.379,00 |
| 18.04.2024 | 33,51 | 33,52 | 32,52 | 32,55 | -2,57% | 615.220,00 |
| 17.04.2024 | 33,99 | 34,18 | 33,34 | 33,41 | -1,53% | 562.014,00 |
| 16.04.2024 | 34,42 | 34,51 | 33,54 | 33,93 | -1,68% | 639.688,00 |
| 15.04.2024 | 35,23 | 35,32 | 34,28 | 34,51 | -1,79% | 584.869,00 |
| 12.04.2024 | 35,66 | 36,06 | 34,81 | 35,14 | -0,79% | 743.976,00 |
| 11.04.2024 | 35,24 | 35,68 | 34,75 | 35,42 | 1,11% | 726.653,00 |
| 10.04.2024 | 35,18 | 35,54 | 34,48 | 35,03 | -0,62% | 887.419,00 |
| 09.04.2024 | 36,47 | 36,57 | 35,05 | 35,25 | -2,95% | 904.708,00 |
| 08.04.2024 | 37,39 | 37,66 | 36,31 | 36,32 | -3,33% | 763.324,00 |
| 05.04.2024 | 37,82 | 38,02 | 37,19 | 37,57 | 0,78% | 551.006,00 |
| 04.04.2024 | 37,60 | 37,92 | 37,03 | 37,28 | -0,90% | 487.130,00 |
| 03.04.2024 | 36,68 | 38,07 | 36,35 | 37,62 | 3,47% | 879.683,00 |
| 02.04.2024 | 36,95 | 37,60 | 35,90 | 36,36 | -0,98% | 1.218.792,00 |
| 01.04.2024 | 36,00 | 36,96 | 35,22 | 36,72 | 2,97% | 1.026.619,00 |
| 28.03.2024 | 34,83 | 35,96 | 34,70 | 35,66 | 2,27% | 1.160.217,00 |
| 27.03.2024 | 35,15 | 35,55 | 34,76 | 34,87 | -0,80% | 1.052.314,00 |
| 26.03.2024 | 36,32 | 36,47 | 35,13 | 35,15 | -2,79% | 848.966,00 |
| 25.03.2024 | 36,77 | 37,02 | 35,84 | 36,16 | -0,71% | 539.786,00 |
| 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% | 839.881,00 |
| 20.03.2024 | 35,82 | 36,99 | 35,53 | 36,78 | 1,49% | 790.288,00 |
| 19.03.2024 | 35,50 | 36,46 | 35,50 | 36,24 | 1,85% | 938.186,00 |
| 18.03.2024 | 36,03 | 36,07 | 35,37 | 35,58 | -0,89% | 774.501,00 |
| 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% | 1.074.818,00 |
| 13.03.2024 | 33,26 | 34,89 | 33,26 | 34,70 | 6,64% | 1.177.910,00 |
| 12.03.2024 | 32,88 | 33,36 | 32,51 | 32,54 | -1,06% | 670.852,00 |
| 11.03.2024 | 33,05 | 33,41 | 32,57 | 32,89 | -0,60% | 609.971,00 |
| 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% | 695.645,00 |
| 06.03.2024 | 32,43 | 32,64 | 31,72 | 32,20 | 0,16% | 847.704,00 |
| 05.03.2024 | 32,07 | 32,66 | 31,82 | 32,15 | 0,09% | 789.811,00 |
| 04.03.2024 | 32,86 | 33,42 | 32,11 | 32,12 | -1,98% | 875.375,00 |
| 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% | 1.252.597,00 |
| 28.02.2024 | 33,11 | 33,23 | 32,01 | 32,07 | -4,47% | 1.079.989,00 |
| 27.02.2024 | 33,58 | 34,04 | 33,38 | 33,57 | 0,03% | 888.208,00 |
| 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% | 1.899.170,00 |
| 21.02.2024 | 34,37 | 34,92 | 32,79 | 33,44 | -2,99% | 1.719.801,00 |
| 20.02.2024 | 35,01 | 35,01 | 33,94 | 34,47 | -1,65% | 1.568.214,00 |
| 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% | 936.790,00 |
| 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% | 750.575,00 |
| 12.02.2024 | 35,30 | 35,85 | 35,26 | 35,46 | 0,57% | 614.223,00 |
| 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% | 677.604,00 |
| 07.02.2024 | 33,59 | 34,68 | 33,37 | 34,47 | 2,90% | 668.448,00 |
| 06.02.2024 | 34,02 | 34,62 | 33,48 | 33,50 | -1,35% | 785.208,00 |
| 05.02.2024 | 33,14 | 34,14 | 32,66 | 33,96 | 1,28% | 622.087,00 |
| 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% | 1.147.082,00 |
| 31.01.2024 | 34,50 | 34,85 | 33,72 | 33,73 | -2,20% | 1.298.627,00 |
| 30.01.2024 | 32,13 | 34,50 | 31,99 | 34,49 | 5,99% | 1.140.553,00 |
| 29.01.2024 | 32,35 | 32,63 | 32,07 | 32,54 | 0,34% | 744.094,00 |
| 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% | 665.680,00 |
| 24.01.2024 | 30,60 | 30,78 | 30,36 | 30,68 | 0,92% | 697.134,00 |
| 23.01.2024 | 30,34 | 30,76 | 30,21 | 30,40 | 0,30% | 648.053,00 |
| 22.01.2024 | 30,00 | 30,53 | 29,82 | 30,31 | 1,03% | 654.021,00 |
| 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% | 753.647,00 |
| 17.01.2024 | 29,85 | 30,00 | 29,34 | 29,36 | -2,56% | 781.229,00 |
| 16.01.2024 | 30,77 | 31,05 | 30,11 | 30,13 | -2,30% | 810.133,00 |
| 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% | 781.608,00 |
| 10.01.2024 | 31,58 | 31,58 | 30,01 | 30,15 | -4,19% | 1.079.995,00 |
| 09.01.2024 | 31,61 | 31,96 | 31,09 | 31,47 | -0,60% | 1.378.888,00 |
| 08.01.2024 | 30,61 | 31,70 | 30,44 | 31,66 | 1,51% | 1.128.642,00 |
| 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% | 1.118.675,00 |
| 03.01.2024 | 30,91 | 31,56 | 30,75 | 31,07 | -0,26% | 831.135,00 |
| 02.01.2024 | 30,53 | 31,20 | 30,35 | 31,15 | 2,81% | 769.031,00 |
| 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% | 547.819,00 |
| 27.12.2023 | 31,64 | 31,68 | 31,11 | 31,12 | -1,52% | 471.179,00 |
| 26.12.2023 | 31,84 | 32,05 | 31,50 | 31,60 | 0,64% | 494.041,00 |
| 22.12.2023 | 31,78 | 31,97 | 31,36 | 31,40 | 0,13% | 776.619,00 |