CVR Energy, Inc. CVI
NYSE · Vereinigte Staaten · Energierohstoffe
$53,52+2,53 (+4,97 %)
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 | $53,37 | +4,67 % | $50,82 | $53,76 | $50,60 | 286,17K |
| 2026-09-30 | $50,99 | +0,83 % | $51,00 | $53,33 | $50,95 | 1,07M |
| 2026-09-29 | $50,57 | -0,35 % | $49,95 | $51,92 | $49,92 | 1,02M |
| 2026-09-28 | $50,75 | -1,49 % | $52,00 | $52,87 | $49,82 | 1,21M |
| 2026-09-25 | $51,52 | +0,43 % | $50,58 | $52,31 | $49,76 | 1,17M |
| 2026-09-24 | $51,30 | -0,97 % | $52,55 | $52,99 | $51,06 | 900,90K |
| 2026-09-23 | $51,80 | -0,63 % | $52,66 | $53,48 | $50,18 | 1,23M |
| 2026-09-22 | $52,13 | -1,92 % | $52,00 | $54,11 | $51,22 | 1,14M |
| 2026-09-21 | $53,15 | -1,01 % | $53,19 | $55,19 | $52,70 | 1,21M |
| 2026-09-18 | $53,69 | -0,83 % | $54,10 | $54,64 | $53,04 | 1,88M |
| 2026-09-17 | $54,14 | +2,05 % | $51,88 | $54,39 | $51,76 | 952,10K |
| 2026-09-16 | $53,05 | +1,69 % | $51,05 | $53,93 | $50,75 | 1,33M |
| 2026-09-15 | $52,17 | +7,28 % | $48,87 | $52,55 | $48,69 | 1,02M |
| 2026-09-14 | $48,63 | -2,07 % | $50,25 | $51,11 | $47,47 | 1,67M |
| 2026-09-11 | $49,66 | +2,18 % | $48,36 | $52,40 | $48,20 | 1,31M |
| 2026-09-10 | $48,60 | +1,82 % | $48,76 | $50,27 | $48,20 | 1,66M |
| 2026-09-09 | $47,73 | +3,49 % | $46,68 | $47,85 | $44,94 | 1,16M |
| 2026-09-08 | $46,12 | +3,64 % | $45,00 | $46,28 | $44,88 | 1,19M |
| 2026-09-04 | $44,50 | +2,11 % | $42,89 | $44,65 | $42,44 | 1,03M |
| 2026-09-03 | $43,58 | +1,54 % | $42,45 | $43,64 | $42,11 | 989,50K |
| 2026-09-02 | $42,92 | +0,12 % | $42,58 | $44,33 | $42,58 | 1,16M |
| 2026-09-01 | $42,87 | +2,41 % | $42,94 | $43,15 | $41,14 | 1,10M |
| 2026-08-31 | $41,86 | +0,24 % | $43,47 | $43,47 | $40,22 | 1,68M |
| 2026-08-28 | $41,76 | +5,03 % | $39,85 | $42,20 | $39,85 | 929,70K |
| 2026-08-27 | $39,76 | -0,67 % | $40,04 | $40,30 | $38,94 | 1,00M |
| 2026-08-26 | $40,03 | +5,65 % | $37,32 | $40,70 | $37,32 | 888,30K |
| 2026-08-25 | $37,89 | -0,37 % | $37,55 | $38,39 | $37,38 | 562,90K |
| 2026-08-24 | $38,03 | -3,75 % | $39,09 | $40,00 | $37,68 | 924,60K |
| 2026-08-21 | $39,51 | +10,27 % | $36,18 | $40,17 | $36,14 | 1,77M |
| 2026-08-20 | $35,83 | -2,37 % | $37,16 | $37,50 | $35,79 | 716,70K |
| 2026-08-19 | $36,70 | +0,11 % | $36,69 | $37,30 | $36,19 | 566,20K |
| 2026-08-18 | $36,66 | +0,66 % | $36,97 | $37,13 | $35,70 | 594,20K |
| 2026-08-17 | $36,42 | +3,29 % | $35,31 | $36,87 | $34,86 | 664,90K |
| 2026-08-14 | $35,26 | -0,96 % | $35,82 | $35,82 | $35,06 | 592,10K |
| 2026-08-13 | $35,60 | +1,60 % | $34,74 | $35,63 | $34,13 | 484,60K |
| 2026-08-12 | $35,04 | +2,91 % | $33,55 | $35,16 | $33,55 | 966,80K |
| 2026-08-11 | $34,05 | +5,03 % | $32,78 | $34,39 | $32,51 | 1,16M |
| 2026-08-10 | $32,42 | +4,08 % | $31,86 | $32,84 | $31,86 | 985,00K |
| 2026-08-07 | $31,15 | -0,70 % | $30,78 | $31,68 | $29,80 | 802,80K |
| 2026-08-06 | $31,37 | +0,54 % | $31,72 | $31,79 | $30,46 | 978,60K |
| 2026-08-05 | $31,20 | -6,39 % | $33,24 | $33,35 | $31,17 | 1,05M |
| 2026-08-04 | $33,33 | +1,34 % | $32,31 | $33,45 | $31,86 | 953,90K |
| 2026-08-03 | $32,89 | -7,66 % | $34,82 | $35,27 | $32,73 | 1,33M |
| 2026-07-31 | $35,62 | -6,46 % | $38,38 | $38,87 | $35,32 | 1,43M |
| 2026-07-30 | $38,08 | +9,99 % | $36,00 | $39,91 | $35,83 | 2,39M |
| 2026-07-29 | $34,62 | +2,61 % | $34,66 | $35,44 | $34,28 | 993,00K |
| 2026-07-28 | $33,74 | -0,97 % | $34,17 | $34,73 | $32,73 | 826,80K |
| 2026-07-27 | $34,07 | +1,85 % | $32,63 | $34,15 | $32,61 | 1,28M |
| 2026-07-24 | $33,45 | -1,44 % | $33,53 | $34,25 | $32,67 | 724,50K |
| 2026-07-23 | $33,94 | -2,69 % | $36,05 | $36,05 | $33,82 | 884,80K |
| 2026-07-22 | $34,88 | -1,47 % | $35,88 | $36,06 | $34,55 | 530,00K |
| 2026-07-21 | $35,40 | +2,14 % | $35,00 | $35,79 | $34,04 | 1,06M |
| 2026-07-20 | $34,66 | -1,34 % | $34,85 | $35,83 | $34,64 | 700,60K |
| 2026-07-17 | $35,13 | +4,99 % | $34,03 | $35,17 | $33,67 | 761,10K |
| 2026-07-16 | $33,46 | +2,80 % | $33,26 | $33,90 | $32,82 | 646,10K |
| 2026-07-15 | $32,55 | -3,07 % | $33,40 | $33,40 | $31,68 | 983,60K |
| 2026-07-14 | $33,58 | +0,36 % | $33,89 | $33,89 | $32,99 | 1,10M |
| 2026-07-13 | $33,46 | +8,04 % | $31,67 | $33,88 | $31,67 | 1,03M |
| 2026-07-10 | $30,97 | -0,99 % | $31,64 | $31,84 | $30,26 | 736,50K |
| 2026-07-09 | $31,28 | +1,69 % | $30,62 | $31,30 | $30,34 | 960,80K |
| 2026-07-08 | $30,76 | +7,36 % | $29,56 | $31,46 | $29,42 | 1,05M |
| 2026-07-07 | $28,65 | -0,80 % | $28,96 | $28,99 | $27,89 | 826,70K |
| 2026-07-06 | $28,88 | +1,40 % | $28,39 | $29,59 | $28,30 | 686,90K |
| 2026-07-02 | $28,48 | -0,59 % | $28,70 | $29,48 | $28,31 | 689,90K |
| 2026-07-01 | $28,65 | +4,03 % | $27,21 | $28,77 | $27,21 | 877,50K |
| 2026-06-30 | $27,54 | -1,99 % | $28,56 | $28,91 | $27,26 | 844,40K |
| 2026-06-29 | $28,10 | +3,69 % | $27,72 | $29,30 | $27,50 | 1,33M |
| 2026-06-26 | $27,10 | -0,77 % | $26,95 | $27,15 | $26,32 | 1,82M |
| 2026-06-25 | $27,31 | +1,90 % | $26,68 | $27,96 | $26,61 | 1,50M |
| 2026-06-24 | $26,80 | -1,47 % | $26,48 | $27,51 | $26,20 | 1,00M |
| 2026-06-23 | $27,20 | -2,51 % | $26,40 | $27,67 | $26,05 | 2,14M |
| 2026-06-22 | $27,90 | +1,82 % | $27,71 | $27,95 | $26,96 | 929,40K |
| 2026-06-18 | $27,40 | -1,01 % | $27,42 | $27,62 | $26,53 | 2,15M |
| 2026-06-17 | $27,68 | -2,95 % | $28,45 | $28,50 | $27,50 | 1,08M |
| 2026-06-16 | $28,52 | -1,25 % | $28,50 | $28,88 | $28,20 | 727,10K |
| 2026-06-15 | $28,88 | -5,84 % | $29,12 | $29,20 | $28,29 | 885,80K |
| 2026-06-12 | $30,67 | +0,92 % | $30,04 | $31,15 | $29,95 | 1,00M |
| 2026-06-11 | $30,39 | -2,44 % | $31,73 | $32,45 | $30,11 | 1,21M |
| 2026-06-10 | $31,15 | -0,73 % | $31,58 | $32,04 | $31,13 | 863,30K |
| 2026-06-09 | $31,38 | -5,82 % | $32,88 | $33,12 | $31,19 | 1,21M |
| 2026-06-08 | $33,32 | +0,51 % | $33,76 | $34,25 | $33,00 | 468,30K |
| 2026-06-05 | $33,15 | -1,78 % | $33,38 | $34,33 | $32,91 | 773,50K |
| 2026-06-04 | $33,75 | -4,96 % | $33,77 | $34,49 | $33,43 | 810,60K |
| 2026-06-03 | $35,51 | -0,42 % | $36,00 | $36,43 | $35,20 | 603,60K |
| 2026-06-02 | $35,66 | +2,12 % | $34,54 | $35,95 | $34,49 | 592,70K |
| 2026-06-01 | $34,92 | +5,12 % | $34,00 | $35,10 | $33,54 | 601,40K |
| 2026-05-29 | $33,22 | -1,19 % | $33,47 | $34,08 | $33,05 | 851,40K |
| 2026-05-28 | $33,62 | +5,00 % | $32,92 | $33,91 | $32,53 | 591,90K |
| 2026-05-27 | $32,02 | +1,11 % | $31,11 | $32,20 | $30,59 | 515,40K |
| 2026-05-26 | $31,67 | -2,40 % | $31,90 | $32,79 | $31,18 | 501,30K |