Echtzeit-Aktienkurs CVR Partners LP
Bid:
Ask:
Aktienkurse zur CVR Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 133,93 | 137,23 | 127,51 | 134,00 | -4,30% | 214.740,00 |
| 28.03.2022 | 150,10 | 150,19 | 140,02 | 140,02 | -6,84% | 200.608,00 |
| 25.03.2022 | 147,60 | 150,30 | 140,18 | 150,30 | 1,84% | 174.273,00 |
| 24.03.2022 | 141,11 | 148,36 | 140,63 | 147,59 | 6,12% | 273.711,00 |
| 23.03.2022 | 133,00 | 139,75 | 133,00 | 139,08 | 5,55% | 250.102,00 |
| 22.03.2022 | 136,00 | 136,72 | 128,55 | 131,77 | -2,10% | 237.211,00 |
| 21.03.2022 | 127,28 | 135,01 | 127,21 | 134,60 | 9,03% | 265.617,00 |
| 18.03.2022 | 115,05 | 126,27 | 115,00 | 123,45 | 8,20% | 258.847,00 |
| 17.03.2022 | 108,00 | 115,64 | 107,80 | 114,09 | 7,95% | 177.054,00 |
| 16.03.2022 | 107,17 | 108,83 | 104,00 | 105,69 | -0,85% | 143.247,00 |
| 15.03.2022 | 107,50 | 110,71 | 106,28 | 106,60 | -0,78% | 100.773,00 |
| 14.03.2022 | 105,89 | 108,94 | 101,27 | 107,44 | 4,29% | 162.872,00 |
| 11.03.2022 | 108,38 | 111,02 | 102,57 | 103,02 | -5,96% | 299.597,00 |
| 10.03.2022 | 107,00 | 113,25 | 106,24 | 109,55 | 2,34% | 393.515,00 |
| 09.03.2022 | 105,38 | 109,65 | 103,73 | 107,04 | 1,16% | 286.477,00 |
| 08.03.2022 | 105,49 | 107,98 | 101,31 | 105,81 | -0,95% | 408.245,00 |
| 07.03.2022 | 116,32 | 116,57 | 105,03 | 106,83 | -3,01% | 767.153,00 |
| 04.03.2022 | 106,59 | 115,30 | 106,41 | 110,15 | -1,30% | 508.193,00 |
| 03.03.2022 | 117,62 | 118,10 | 110,01 | 111,60 | -1,11% | 406.854,00 |
| 02.03.2022 | 108,86 | 112,85 | 107,88 | 112,85 | 6,29% | 244.190,00 |
| 01.03.2022 | 110,95 | 111,00 | 104,36 | 106,17 | -1,41% | 218.732,00 |
| 28.02.2022 | 110,00 | 110,55 | 106,00 | 107,69 | 1,12% | 142.262,00 |
| 25.02.2022 | 103,73 | 108,42 | 103,21 | 106,50 | 4,11% | 212.043,00 |
| 24.02.2022 | 101,69 | 107,42 | 100,98 | 102,30 | 2,93% | 171.539,00 |
| 23.02.2022 | 103,61 | 105,75 | 99,01 | 99,39 | -4,07% | 64.169,00 |
| 22.02.2022 | 101,92 | 106,37 | 98,55 | 103,61 | 3,60% | 153.790,00 |
| 18.02.2022 | 99,82 | 100,59 | 97,75 | 100,01 | -0,10% | 94.178,00 |
| 17.02.2022 | 98,01 | 101,73 | 98,01 | 100,11 | 0,80% | 55.369,00 |
| 16.02.2022 | 99,01 | 103,00 | 98,55 | 99,32 | 0,38% | 88.034,00 |
| 15.02.2022 | 99,11 | 100,00 | 98,03 | 98,94 | -0,56% | 35.309,00 |
| 14.02.2022 | 99,50 | 100,19 | 97,10 | 99,50 | -0,18% | 40.984,00 |
| 11.02.2022 | 101,20 | 102,31 | 99,12 | 99,68 | -1,50% | 258.162,00 |
| 10.02.2022 | 100,61 | 105,19 | 99,11 | 101,20 | -0,39% | 105.078,00 |
| 09.02.2022 | 101,36 | 106,00 | 100,99 | 101,60 | 0,26% | 99.969,00 |
| 08.02.2022 | 100,50 | 102,00 | 99,56 | 101,34 | 0,29% | 71.018,00 |
| 07.02.2022 | 102,93 | 103,98 | 99,29 | 101,05 | -0,81% | 81.533,00 |
| 04.02.2022 | 105,16 | 107,39 | 100,33 | 101,88 | -4,16% | 114.221,00 |
| 03.02.2022 | 104,02 | 106,80 | 103,74 | 106,30 | 0,76% | 53.633,00 |
| 02.02.2022 | 104,99 | 106,32 | 102,56 | 105,50 | 1,04% | 54.657,00 |
| 01.02.2022 | 102,50 | 105,78 | 102,50 | 104,41 | 2,42% | 97.454,00 |
| 31.01.2022 | 101,11 | 103,24 | 100,03 | 101,94 | 1,53% | 39.817,00 |
| 28.01.2022 | 95,00 | 100,92 | 94,95 | 100,40 | 5,78% | 74.684,00 |
| 27.01.2022 | 95,52 | 99,50 | 91,50 | 94,91 | -1,34% | 81.442,00 |
| 26.01.2022 | 100,00 | 103,74 | 92,99 | 96,20 | -3,38% | 94.103,00 |
| 25.01.2022 | 95,70 | 100,97 | 94,44 | 99,57 | 4,01% | 48.875,00 |
| 24.01.2022 | 93,85 | 97,15 | 91,90 | 95,73 | 0,65% | 53.433,00 |
| 21.01.2022 | 93,11 | 97,61 | 91,60 | 95,11 | 0,12% | 63.655,00 |
| 20.01.2022 | 99,13 | 99,13 | 94,75 | 95,00 | -4,36% | 124.980,00 |
| 19.01.2022 | 103,18 | 107,53 | 97,50 | 99,33 | -3,73% | 129.887,00 |
| 18.01.2022 | 102,50 | 110,77 | 100,10 | 103,18 | 2,72% | 283.321,00 |
| 14.01.2022 | 94,63 | 101,01 | 94,11 | 100,45 | 6,87% | 126.275,00 |
| 13.01.2022 | 93,62 | 95,96 | 91,12 | 93,99 | 3,31% | 140.889,00 |
| 12.01.2022 | 88,30 | 91,00 | 86,26 | 90,98 | 3,09% | 90.259,00 |
| 11.01.2022 | 86,76 | 88,25 | 85,06 | 88,25 | 1,81% | 58.974,00 |
| 10.01.2022 | 85,82 | 87,49 | 84,37 | 86,68 | -0,21% | 65.318,00 |
| 07.01.2022 | 86,97 | 87,33 | 84,61 | 86,86 | -0,08% | 79.159,00 |
| 06.01.2022 | 89,01 | 90,00 | 86,51 | 86,93 | -0,22% | 75.292,00 |
| 05.01.2022 | 90,00 | 90,00 | 86,50 | 87,12 | -1,85% | 67.508,00 |
| 04.01.2022 | 86,00 | 89,78 | 85,39 | 88,76 | 4,41% | 83.234,00 |
| 03.01.2022 | 84,61 | 88,80 | 82,75 | 85,01 | 2,81% | 86.039,00 |
| 31.12.2021 | 83,92 | 83,92 | 81,35 | 82,69 | -0,42% | 27.175,00 |
| 30.12.2021 | 85,36 | 87,34 | 83,03 | 83,04 | -2,32% | 53.697,00 |
| 29.12.2021 | 83,42 | 85,45 | 83,19 | 85,01 | 2,78% | 41.800,00 |
| 28.12.2021 | 82,68 | 84,40 | 82,26 | 82,71 | 1,30% | 30.949,00 |
| 27.12.2021 | 80,38 | 82,25 | 79,33 | 81,65 | 2,36% | 41.738,00 |
| 23.12.2021 | 79,80 | 81,24 | 79,00 | 79,77 | -0,68% | 27.963,00 |
| 22.12.2021 | 79,70 | 81,28 | 78,82 | 80,32 | 1,71% | 50.737,00 |
| 21.12.2021 | 77,35 | 80,74 | 76,92 | 78,97 | 1,36% | 54.342,00 |
| 20.12.2021 | 76,89 | 78,11 | 75,41 | 77,91 | 0,88% | 27.740,00 |
| 17.12.2021 | 77,00 | 78,50 | 76,50 | 77,23 | -0,12% | 59.094,00 |
| 16.12.2021 | 78,43 | 79,65 | 76,45 | 77,32 | -0,30% | 39.136,00 |
| 15.12.2021 | 78,24 | 79,31 | 76,50 | 77,55 | -1,42% | 54.252,00 |
| 14.12.2021 | 77,04 | 79,59 | 76,99 | 78,67 | 3,08% | 42.151,00 |
| 13.12.2021 | 80,73 | 80,73 | 75,98 | 76,32 | -3,34% | 38.709,00 |
| 10.12.2021 | 77,16 | 79,50 | 77,00 | 78,96 | 3,99% | 26.945,00 |
| 09.12.2021 | 75,15 | 77,50 | 74,56 | 75,93 | 0,29% | 44.236,00 |
| 08.12.2021 | 76,15 | 78,99 | 75,60 | 75,71 | -0,72% | 48.851,00 |
| 07.12.2021 | 77,00 | 79,57 | 76,14 | 76,26 | -1,57% | 43.086,00 |
| 06.12.2021 | 76,90 | 77,90 | 76,03 | 77,48 | 1,81% | 35.438,00 |
| 03.12.2021 | 77,94 | 78,98 | 75,66 | 76,10 | -2,36% | 25.604,00 |
| 02.12.2021 | 75,54 | 78,49 | 75,40 | 77,94 | 2,55% | 20.316,00 |
| 01.12.2021 | 76,87 | 79,05 | 75,95 | 76,00 | -1,36% | 16.554,00 |
| 30.11.2021 | 77,50 | 77,98 | 75,07 | 77,05 | -1,22% | 35.773,00 |
| 29.11.2021 | 80,70 | 82,27 | 77,33 | 78,00 | -1,19% | 33.160,00 |
| 26.11.2021 | 77,99 | 79,90 | 77,04 | 78,94 | -0,77% | 24.298,00 |
| 24.11.2021 | 80,77 | 81,31 | 79,50 | 79,55 | -1,44% | 27.336,00 |
| 23.11.2021 | 80,38 | 81,98 | 79,31 | 80,71 | -0,49% | 27.645,00 |
| 22.11.2021 | 83,32 | 85,17 | 81,00 | 81,11 | -1,37% | 58.824,00 |
| 19.11.2021 | 78,41 | 83,48 | 78,41 | 82,24 | 3,43% | 67.635,00 |
| 18.11.2021 | 77,00 | 80,98 | 76,37 | 79,51 | 4,25% | 105.897,00 |
| 17.11.2021 | 77,00 | 77,00 | 75,61 | 76,27 | -0,82% | 17.379,00 |
| 16.11.2021 | 77,00 | 77,48 | 75,32 | 76,90 | -0,22% | 67.931,00 |
| 15.11.2021 | 76,13 | 78,90 | 76,05 | 77,07 | 0,34% | 77.411,00 |
| 12.11.2021 | 76,48 | 77,47 | 75,64 | 76,81 | -0,05% | 51.265,00 |
| 11.11.2021 | 76,68 | 79,64 | 76,00 | 76,85 | 0,22% | 79.038,00 |
| 10.11.2021 | 77,07 | 78,00 | 75,58 | 76,68 | -4,34% | 124.943,00 |
| 09.11.2021 | 80,83 | 81,06 | 79,13 | 80,16 | 0,30% | 138.680,00 |
| 08.11.2021 | 80,82 | 81,25 | 79,60 | 79,92 | -0,11% | 76.541,00 |
| 05.11.2021 | 80,07 | 80,72 | 79,51 | 80,01 | -0,09% | 40.621,00 |
| 04.11.2021 | 79,68 | 81,05 | 77,45 | 80,08 | -0,20% | 60.917,00 |