CVR Partners, LP UAN
NYSE · Vereinigte Staaten · Prozessindustrie
$124,58+0,80 (+0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $124,58 | +0,65 % | $124,99 | $124,89 | $123,20 | 58,33K |
| 2026-09-30 | $123,78 | +0,06 % | $124,70 | $126,41 | $123,45 | 32,90K |
| 2026-09-29 | $123,71 | +0,11 % | $123,50 | $124,40 | $123,32 | 8,10K |
| 2026-09-28 | $123,58 | +0,72 % | $122,12 | $124,21 | $122,00 | 19,40K |
| 2026-09-25 | $122,70 | -2,63 % | $126,00 | $126,00 | $121,05 | 43,10K |
| 2026-09-24 | $126,01 | -1,42 % | $126,89 | $128,56 | $124,84 | 17,30K |
| 2026-09-23 | $127,83 | -0,79 % | $128,88 | $131,00 | $127,50 | 18,20K |
| 2026-09-22 | $128,85 | -0,19 % | $129,94 | $132,16 | $128,00 | 15,00K |
| 2026-09-21 | $129,10 | -3,59 % | $132,01 | $132,01 | $127,80 | 57,80K |
| 2026-09-18 | $133,91 | -1,69 % | $135,00 | $135,00 | $131,07 | 34,60K |
| 2026-09-17 | $136,21 | +2,58 % | $133,00 | $136,21 | $131,99 | 15,30K |
| 2026-09-16 | $132,78 | -1,34 % | $135,32 | $135,41 | $132,00 | 11,50K |
| 2026-09-15 | $134,58 | +1,49 % | $132,01 | $135,60 | $132,01 | 15,70K |
| 2026-09-14 | $132,61 | -2,41 % | $136,47 | $136,47 | $132,02 | 43,20K |
| 2026-09-11 | $135,88 | +0,04 % | $135,30 | $135,88 | $134,60 | 19,80K |
| 2026-09-10 | $135,83 | +2,01 % | $135,00 | $136,82 | $134,42 | 37,60K |
| 2026-09-09 | $133,16 | +0,20 % | $133,00 | $134,48 | $132,74 | 22,00K |
| 2026-09-08 | $132,90 | +1,61 % | $131,00 | $133,47 | $131,00 | 18,40K |
| 2026-09-04 | $130,80 | -0,54 % | $130,17 | $131,98 | $130,17 | 10,20K |
| 2026-09-03 | $131,51 | -1,81 % | $132,49 | $132,77 | $130,47 | 31,10K |
| 2026-09-02 | $133,93 | +2,83 % | $130,80 | $134,29 | $130,00 | 38,50K |
| 2026-09-01 | $130,25 | +3,05 % | $127,51 | $130,50 | $126,50 | 53,70K |
| 2026-08-31 | $126,40 | +0,89 % | $126,42 | $127,50 | $125,39 | 52,20K |
| 2026-08-28 | $125,28 | -0,79 % | $125,34 | $126,77 | $124,76 | 31,30K |
| 2026-08-27 | $126,28 | +0,04 % | $126,00 | $126,80 | $124,28 | 29,30K |
| 2026-08-26 | $126,23 | +0,08 % | $126,50 | $127,00 | $125,87 | 26,60K |
| 2026-08-25 | $126,13 | +0,85 % | $125,74 | $128,43 | $124,18 | 94,00K |
| 2026-08-24 | $125,07 | -0,66 % | $125,89 | $127,00 | $124,00 | 52,30K |
| 2026-08-21 | $125,90 | +1,13 % | $125,00 | $127,45 | $124,70 | 56,30K |
| 2026-08-20 | $124,49 | +1,82 % | $122,93 | $124,98 | $122,91 | 43,30K |
| 2026-08-19 | $122,27 | +0,96 % | $121,50 | $122,78 | $120,70 | 23,60K |
| 2026-08-18 | $121,11 | -0,96 % | $123,00 | $125,64 | $120,98 | 29,10K |
| 2026-08-17 | $122,29 | -0,98 % | $123,74 | $126,49 | $121,82 | 72,80K |
| 2026-08-14 | $123,50 | +3,93 % | $119,99 | $123,50 | $118,76 | 110,40K |
| 2026-08-13 | $118,83 | -0,59 % | $118,79 | $119,95 | $117,54 | 42,80K |
| 2026-08-12 | $119,53 | -0,53 % | $120,40 | $121,00 | $119,06 | 33,50K |
| 2026-08-11 | $120,17 | +2,70 % | $115,19 | $120,99 | $115,19 | 69,90K |
| 2026-08-10 | $117,01 | -7,55 % | $117,78 | $119,90 | $116,65 | 66,00K |
| 2026-08-07 | $126,57 | +0,06 % | $127,09 | $129,65 | $126,50 | 114,10K |
| 2026-08-06 | $126,50 | -0,08 % | $126,60 | $128,50 | $126,10 | 62,10K |
| 2026-08-05 | $126,60 | +0,40 % | $127,01 | $128,79 | $125,00 | 52,10K |
| 2026-08-04 | $126,09 | +0,41 % | $126,49 | $127,10 | $124,55 | 51,10K |
| 2026-08-03 | $125,57 | -2,65 % | $129,90 | $130,40 | $123,65 | 83,20K |
| 2026-07-31 | $128,99 | +0,79 % | $128,03 | $129,33 | $126,00 | 36,70K |
| 2026-07-30 | $127,98 | +4,42 % | $125,00 | $128,48 | $125,00 | 51,50K |
| 2026-07-29 | $122,56 | +0,64 % | $122,25 | $122,56 | $120,85 | 27,70K |
| 2026-07-28 | $121,78 | +1,44 % | $120,48 | $122,33 | $119,25 | 13,70K |
| 2026-07-27 | $120,05 | -2,45 % | $121,00 | $123,06 | $119,17 | 36,50K |
| 2026-07-24 | $123,06 | -0,68 % | $124,62 | $125,00 | $121,99 | 23,80K |
| 2026-07-23 | $123,90 | +0,85 % | $122,89 | $124,56 | $121,26 | 33,80K |
| 2026-07-22 | $122,86 | +1,89 % | $121,21 | $122,86 | $120,65 | 20,80K |
| 2026-07-21 | $120,58 | +0,10 % | $120,00 | $121,98 | $119,97 | 20,20K |
| 2026-07-20 | $120,46 | +1,21 % | $119,63 | $121,98 | $119,63 | 20,50K |
| 2026-07-17 | $119,02 | +0,19 % | $120,00 | $120,20 | $118,00 | 16,50K |
| 2026-07-16 | $118,79 | +2,26 % | $116,88 | $118,79 | $115,85 | 35,00K |
| 2026-07-15 | $116,16 | +0,86 % | $115,11 | $117,45 | $115,11 | 13,50K |
| 2026-07-14 | $115,17 | -2,40 % | $115,35 | $118,80 | $115,17 | 11,00K |
| 2026-07-13 | $118,00 | +1,44 % | $116,00 | $118,50 | $116,00 | 39,30K |
| 2026-07-10 | $116,33 | +0,08 % | $115,19 | $117,50 | $113,98 | 19,10K |
| 2026-07-09 | $116,24 | -1,45 % | $118,01 | $118,01 | $113,26 | 50,50K |
| 2026-07-08 | $117,95 | +2,63 % | $116,57 | $118,50 | $115,23 | 37,30K |
| 2026-07-07 | $114,93 | +0,59 % | $114,76 | $117,67 | $114,76 | 47,70K |
| 2026-07-06 | $114,26 | +0,23 % | $114,36 | $114,87 | $111,90 | 47,50K |
| 2026-07-02 | $114,00 | +2,10 % | $112,43 | $117,50 | $112,07 | 53,40K |
| 2026-07-01 | $111,65 | +0,15 % | $111,45 | $113,00 | $110,79 | 24,70K |
| 2026-06-30 | $111,48 | -0,83 % | $113,00 | $113,21 | $111,01 | 18,00K |
| 2026-06-29 | $112,41 | +2,68 % | $109,91 | $114,49 | $109,00 | 47,60K |
| 2026-06-26 | $109,48 | -0,06 % | $109,56 | $111,00 | $107,20 | 29,00K |
| 2026-06-25 | $109,55 | +1,40 % | $108,33 | $110,28 | $107,81 | 42,20K |
| 2026-06-24 | $108,04 | -1,81 % | $109,46 | $110,16 | $107,72 | 39,10K |
| 2026-06-23 | $110,03 | +0,02 % | $110,00 | $111,55 | $110,00 | 35,10K |
| 2026-06-22 | $110,01 | -1,25 % | $111,30 | $112,00 | $109,26 | 63,80K |
| 2026-06-18 | $111,40 | +0,11 % | $111,96 | $112,68 | $110,30 | 40,60K |
| 2026-06-17 | $111,28 | +0,23 % | $110,44 | $114,58 | $110,44 | 45,30K |
| 2026-06-16 | $111,03 | -0,31 % | $111,57 | $111,57 | $109,32 | 49,20K |
| 2026-06-15 | $111,38 | -1,00 % | $111,66 | $112,25 | $107,00 | 64,10K |
| 2026-06-12 | $112,51 | -0,82 % | $113,44 | $114,20 | $112,30 | 60,20K |
| 2026-06-11 | $113,44 | -2,63 % | $117,71 | $119,50 | $112,40 | 80,90K |
| 2026-06-10 | $116,51 | -0,22 % | $118,53 | $118,99 | $116,10 | 41,80K |
| 2026-06-09 | $116,77 | +0,48 % | $116,49 | $117,50 | $114,52 | 55,40K |
| 2026-06-08 | $116,21 | -2,02 % | $118,50 | $120,19 | $116,21 | 54,60K |
| 2026-06-05 | $118,61 | -1,72 % | $122,20 | $122,20 | $118,25 | 41,80K |
| 2026-06-04 | $120,68 | -0,88 % | $120,66 | $122,00 | $120,35 | 19,80K |
| 2026-06-03 | $121,75 | +1,84 % | $119,55 | $123,28 | $119,55 | 37,10K |
| 2026-06-02 | $119,55 | -0,37 % | $119,96 | $121,24 | $116,50 | 72,20K |
| 2026-06-01 | $119,99 | -1,08 % | $122,96 | $123,63 | $119,20 | 62,80K |
| 2026-05-29 | $121,30 | -1,20 % | $121,41 | $122,55 | $120,10 | 48,20K |
| 2026-05-28 | $122,77 | +0,41 % | $123,48 | $125,00 | $121,06 | 56,30K |
| 2026-05-27 | $122,27 | -1,17 % | $122,25 | $122,27 | $120,14 | 61,40K |
| 2026-05-26 | $123,72 | -1,16 % | $123,89 | $125,04 | $122,26 | 38,80K |