CF Industries Holdings, Inc. CF
NYSE · Vereinigte Staaten · Prozessindustrie
$111,99-3,22 (-2,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $112,54 | -2,30 % | $114,33 | $115,70 | $112,10 | 311,99K |
| 2026-09-30 | $115,20 | -0,44 % | $115,66 | $117,73 | $115,09 | 2,12M |
| 2026-09-29 | $115,71 | +0,17 % | $114,83 | $117,62 | $114,03 | 2,54M |
| 2026-09-28 | $115,51 | +0,73 % | $117,30 | $117,69 | $114,68 | 2,88M |
| 2026-09-25 | $114,67 | -3,18 % | $117,83 | $117,98 | $114,38 | 2,27M |
| 2026-09-24 | $118,44 | -1,82 % | $121,96 | $122,19 | $117,77 | 1,98M |
| 2026-09-23 | $120,64 | +0,04 % | $121,70 | $122,61 | $120,46 | 2,00M |
| 2026-09-22 | $120,59 | -2,17 % | $122,01 | $122,43 | $118,29 | 3,85M |
| 2026-09-21 | $123,27 | -3,47 % | $126,59 | $127,65 | $122,21 | 3,22M |
| 2026-09-18 | $127,70 | -4,57 % | $132,72 | $132,86 | $127,51 | 4,63M |
| 2026-09-17 | $133,82 | +1,39 % | $130,28 | $134,50 | $130,00 | 1,51M |
| 2026-09-16 | $131,99 | -2,62 % | $133,23 | $135,12 | $131,27 | 1,65M |
| 2026-09-15 | $135,54 | +3,28 % | $130,50 | $137,04 | $130,09 | 3,13M |
| 2026-09-14 | $131,24 | -1,38 % | $136,35 | $137,54 | $130,32 | 2,13M |
| 2026-09-11 | $133,07 | -1,51 % | $132,60 | $136,89 | $132,00 | 2,29M |
| 2026-09-10 | $135,11 | -2,17 % | $140,12 | $141,66 | $134,60 | 2,84M |
| 2026-09-09 | $138,11 | +2,81 % | $137,88 | $139,50 | $135,71 | 3,22M |
| 2026-09-08 | $134,33 | +0,73 % | $134,06 | $136,68 | $133,19 | 2,40M |
| 2026-09-04 | $133,35 | -3,24 % | $135,43 | $135,97 | $131,64 | 2,66M |
| 2026-09-03 | $137,81 | -1,05 % | $138,60 | $138,69 | $135,36 | 2,27M |
| 2026-09-02 | $139,27 | +2,71 % | $133,57 | $141,27 | $131,29 | 4,51M |
| 2026-09-01 | $135,60 | +4,28 % | $132,07 | $135,77 | $129,63 | 3,83M |
| 2026-08-31 | $130,03 | +3,37 % | $127,87 | $132,22 | $126,72 | 3,26M |
| 2026-08-28 | $125,79 | +0,06 % | $126,71 | $129,25 | $124,50 | 1,54M |
| 2026-08-27 | $125,71 | +0,01 % | $124,95 | $127,37 | $122,19 | 2,18M |
| 2026-08-26 | $125,70 | -1,23 % | $126,05 | $128,67 | $124,24 | 1,95M |
| 2026-08-25 | $127,26 | -1,53 % | $126,44 | $128,93 | $125,76 | 2,14M |
| 2026-08-24 | $129,24 | -0,28 % | $129,99 | $132,55 | $127,82 | 2,03M |
| 2026-08-21 | $129,60 | +3,10 % | $127,43 | $131,70 | $127,22 | 3,90M |
| 2026-08-20 | $125,70 | +5,61 % | $121,59 | $129,18 | $121,50 | 3,32M |
| 2026-08-19 | $119,02 | -0,58 % | $120,54 | $123,88 | $118,93 | 2,35M |
| 2026-08-18 | $119,72 | +1,65 % | $120,41 | $121,99 | $119,00 | 2,44M |
| 2026-08-17 | $117,78 | -0,44 % | $118,24 | $119,13 | $116,74 | 2,03M |
| 2026-08-14 | $118,30 | +1,07 % | $117,46 | $119,11 | $117,07 | 1,28M |
| 2026-08-13 | $117,05 | -2,47 % | $117,66 | $120,55 | $116,09 | 2,07M |
| 2026-08-12 | $120,01 | +1,88 % | $115,76 | $120,18 | $113,81 | 3,09M |
| 2026-08-11 | $117,80 | -3,03 % | $120,27 | $121,53 | $117,27 | 3,10M |
| 2026-08-10 | $121,48 | +6,24 % | $115,50 | $121,60 | $115,50 | 2,78M |
| 2026-08-07 | $114,35 | -2,04 % | $114,40 | $115,77 | $111,89 | 2,04M |
| 2026-08-06 | $116,73 | +0,02 % | $111,99 | $117,18 | $109,43 | 3,18M |
| 2026-08-05 | $116,71 | -1,19 % | $118,47 | $118,67 | $115,76 | 2,69M |
| 2026-08-04 | $118,11 | -0,16 % | $117,00 | $118,68 | $115,12 | 2,04M |
| 2026-08-03 | $118,30 | -5,50 % | $123,00 | $123,97 | $117,72 | 2,17M |
| 2026-07-31 | $125,19 | -0,46 % | $126,00 | $127,55 | $124,17 | 2,35M |
| 2026-07-30 | $125,77 | -1,24 % | $125,56 | $127,19 | $124,54 | 1,57M |
| 2026-07-29 | $127,35 | +3,60 % | $125,81 | $127,83 | $125,06 | 1,80M |
| 2026-07-28 | $122,92 | +2,62 % | $121,49 | $123,64 | $120,86 | 2,18M |
| 2026-07-27 | $119,78 | -4,23 % | $121,77 | $121,98 | $119,14 | 2,51M |
| 2026-07-24 | $125,07 | -1,29 % | $126,49 | $127,00 | $123,04 | 1,42M |
| 2026-07-23 | $126,71 | -0,50 % | $130,00 | $130,05 | $125,59 | 1,81M |
| 2026-07-22 | $127,35 | +3,57 % | $125,84 | $127,48 | $124,81 | 2,04M |
| 2026-07-21 | $122,96 | -0,49 % | $124,19 | $125,81 | $122,35 | 2,35M |
| 2026-07-20 | $123,57 | +1,77 % | $121,10 | $125,38 | $120,77 | 2,80M |
| 2026-07-17 | $121,42 | +2,33 % | $119,96 | $123,00 | $119,52 | 3,07M |
| 2026-07-16 | $118,66 | +0,71 % | $119,52 | $121,71 | $118,34 | 2,15M |
| 2026-07-15 | $117,82 | -1,15 % | $118,27 | $119,72 | $113,91 | 2,33M |
| 2026-07-14 | $119,19 | -1,43 % | $121,71 | $122,41 | $118,95 | 1,85M |
| 2026-07-13 | $120,92 | +3,42 % | $118,82 | $121,42 | $118,68 | 2,53M |
| 2026-07-10 | $116,92 | +2,54 % | $114,88 | $116,98 | $113,32 | 1,12M |
| 2026-07-09 | $114,02 | -2,56 % | $117,22 | $117,24 | $113,93 | 2,47M |
| 2026-07-08 | $117,02 | +1,81 % | $116,32 | $118,18 | $114,00 | 4,00M |
| 2026-07-07 | $114,94 | +1,54 % | $111,90 | $115,92 | $110,04 | 3,35M |
| 2026-07-06 | $113,20 | +2,41 % | $109,69 | $114,44 | $109,66 | 3,14M |
| 2026-07-02 | $110,54 | +2,20 % | $108,29 | $111,83 | $108,20 | 1,93M |
| 2026-07-01 | $108,16 | -0,09 % | $108,41 | $110,35 | $107,50 | 2,59M |
| 2026-06-30 | $108,26 | +2,71 % | $107,93 | $110,31 | $107,80 | 3,14M |
| 2026-06-29 | $105,40 | -0,28 % | $105,70 | $106,75 | $104,46 | 2,22M |
| 2026-06-26 | $105,70 | +0,20 % | $105,01 | $108,10 | $104,98 | 2,75M |
| 2026-06-25 | $105,49 | +2,33 % | $102,19 | $105,77 | $101,09 | 3,07M |
| 2026-06-24 | $103,09 | +0,90 % | $102,09 | $103,27 | $100,70 | 2,83M |
| 2026-06-23 | $102,17 | -1,38 % | $102,93 | $103,69 | $101,64 | 2,04M |
| 2026-06-22 | $103,60 | +0,65 % | $102,40 | $104,00 | $102,11 | 3,27M |
| 2026-06-18 | $102,93 | -2,76 % | $104,76 | $104,93 | $101,43 | 5,34M |
| 2026-06-17 | $105,85 | +0,25 % | $105,45 | $108,79 | $104,65 | 2,82M |
| 2026-06-16 | $105,59 | -1,23 % | $105,61 | $106,99 | $104,86 | 2,78M |
| 2026-06-15 | $106,90 | -2,36 % | $103,31 | $107,50 | $101,51 | 3,30M |
| 2026-06-12 | $109,48 | +2,74 % | $106,37 | $110,11 | $106,37 | 2,49M |
| 2026-06-11 | $106,56 | -2,47 % | $111,32 | $112,30 | $106,17 | 3,16M |
| 2026-06-10 | $109,26 | +0,63 % | $108,30 | $110,52 | $107,14 | 2,56M |
| 2026-06-09 | $108,58 | -0,79 % | $110,95 | $110,95 | $106,29 | 4,35M |
| 2026-06-08 | $109,45 | -3,56 % | $113,31 | $113,56 | $109,28 | 2,85M |
| 2026-06-05 | $113,49 | -3,43 % | $117,52 | $117,59 | $113,43 | 2,23M |
| 2026-06-04 | $117,52 | +0,79 % | $115,71 | $118,60 | $114,44 | 1,82M |
| 2026-06-03 | $116,60 | +2,75 % | $114,00 | $118,08 | $113,82 | 2,43M |
| 2026-06-02 | $113,48 | +0,16 % | $114,34 | $115,50 | $113,23 | 1,69M |
| 2026-06-01 | $113,30 | +0,85 % | $114,66 | $117,04 | $113,24 | 2,95M |
| 2026-05-29 | $112,35 | -3,56 % | $115,65 | $116,36 | $111,27 | 4,55M |
| 2026-05-28 | $116,50 | +0,14 % | $118,35 | $120,26 | $115,41 | 2,05M |
| 2026-05-27 | $116,34 | -2,37 % | $117,59 | $118,25 | $113,17 | 2,69M |
| 2026-05-26 | $119,16 | -2,09 % | $120,06 | $122,25 | $118,97 | 2,51M |