Holen Sie sich die Stockscreener-App
28.52
1.25%
-0.36
Handel nachbörslich:
28.20
-0.32
-1.12%
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $28.88 | $28.20 | $0.6789 | 714,649.0 | -1.25% |
| 2026-06-15 | $29.20 | $28.29 | $0.91 | 877,933.0 | -5.84% |
| 2026-06-12 | $31.15 | $29.95 | $1.20 | 986,884.0 | +0.92% |
| 2026-06-11 | $32.45 | $30.11 | $2.34 | 1,156,500.0 | -2.44% |
| 2026-06-10 | $32.04 | $31.13 | $0.91 | 863,228.0 | -0.73% |
| 2026-06-09 | $33.12 | $31.19 | $1.93 | 1,170,685.0 | -5.82% |
| 2026-06-08 | $34.25 | $33.00 | $1.25 | 468,163.0 | +0.51% |
| 2026-06-05 | $34.33 | $32.91 | $1.42 | 726,544.0 | -1.78% |
| 2026-06-04 | $34.49 | $33.43 | $1.06 | 810,647.0 | -4.96% |
| 2026-06-03 | $36.43 | $35.20 | $1.23 | 600,535.0 | -0.42% |
| 2026-06-02 | $35.95 | $34.49 | $1.46 | 562,973.0 | +2.12% |
| 2026-06-01 | $35.10 | $33.54 | $1.56 | 600,337.0 | +5.12% |
| 2026-05-29 | $34.08 | $33.05 | $1.03 | 851,232.0 | -1.19% |
| 2026-05-28 | $33.91 | $32.53 | $1.38 | 579,996.0 | +5.00% |
| 2026-05-27 | $32.20 | $30.59 | $1.61 | 509,760.0 | +1.11% |
| 2026-05-26 | $32.79 | $31.18 | $1.61 | 492,958.0 | -2.40% |
| 2026-05-22 | $32.67 | $31.41 | $1.26 | 559,349.0 | +1.92% |
| 2026-05-21 | $34.00 | $31.75 | $2.25 | 744,845.0 | -4.90% |
| 2026-05-20 | $34.55 | $32.74 | $1.81 | 877,993.0 | -2.50% |
| 2026-05-19 | $34.69 | $33.22 | $1.47 | 714,801.0 | -0.58% |
Cvr Energy Inc-Aktien (CVI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cvr Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CVI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cvr Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cvr Energy Inc-Aktien (CVI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $36.43 | $28.20 | $8.23 | 10,253,727.0 | -14.15% |
| 2026-05 | $35.33 | $30.59 | $4.74 | 16,188,085.0 | +0.24% |
| 2026-04 | $34.99 | $28.79 | $6.20 | 22,321,140.0 | -1.52% |
| 2026-03 | $35.72 | $24.31 | $11.41 | 34,465,020.0 | +39.28% |
| 2026-02 | $24.97 | $19.62 | $5.35 | 25,483,604.0 | +6.24% |
| 2026-01 | $26.80 | $21.80 | $5.00 | 29,337,277.0 | -10.61% |
Cvr Energy Inc-Aktien (CVI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.45 | $25.29 | $10.16 | 21,755,046.0 | -26.70% |
| 2025-11 | $37.95 | $33.25 | $4.70 | 17,407,268.0 | -2.98% |
| 2025-10 | $41.66 | $32.93 | $8.73 | 29,210,604.0 | -2.44% |
| 2025-09 | $37.50 | $29.81 | $7.69 | 49,260,102.0 | +19.65% |
| 2025-08 | $30.59 | $24.33 | $6.26 | 41,761,975.0 | +13.85% |
| 2025-07 | $32.67 | $24.36 | $8.31 | 22,532,309.0 | -0.26% |
| 2025-06 | $28.60 | $22.63 | $5.97 | 20,690,151.0 | +14.79% |
| 2025-05 | $24.59 | $18.75 | $5.84 | 20,978,450.0 | +24.02% |
| 2025-04 | $19.84 | $15.10 | $4.74 | 23,834,292.0 | -2.78% |
| 2025-03 | $22.04 | $17.42 | $4.61 | 20,357,709.0 | +5.32% |
| 2025-02 | $22.20 | $17.70 | $4.50 | 19,767,726.0 | -2.80% |
| 2025-01 | $21.67 | $17.99 | $3.68 | 17,669,229.0 | +1.12% |
Cvr Energy Inc-Aktien (CVI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.23 | $17.48 | $2.75 | 35,830,245.0 | -4.08% |
| 2024-11 | $19.80 | $15.60 | $4.21 | 29,882,689.0 | +21.70% |
| 2024-10 | $25.33 | $15.89 | $9.44 | 33,806,996.0 | -30.96% |
| 2024-09 | $25.46 | $21.05 | $4.41 | 28,328,098.0 | -9.40% |
| 2024-08 | $28.92 | $23.80 | $5.12 | 22,462,509.0 | -11.12% |
| 2024-07 | $29.84 | $23.93 | $5.91 | 25,899,033.0 | +6.84% |
| 2024-06 | $28.00 | $26.16 | $1.84 | 19,493,407.0 | -3.91% |
| 2024-05 | $30.95 | $27.43 | $3.52 | 22,620,465.0 | -8.29% |
| 2024-04 | $38.07 | $30.32 | $7.75 | 16,912,741.0 | -14.81% |
| 2024-03 | $37.34 | $31.72 | $5.62 | 18,300,660.0 | +7.47% |
| 2024-02 | $36.10 | $31.97 | $4.13 | 20,532,004.0 | -1.63% |
| 2024-01 | $34.85 | $28.78 | $6.07 | 18,066,912.0 | +11.32% |
1.52%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):