Holen Sie sich die Stockscreener-App
61.42
0.42%
-0.26
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $62.92 | $60.38 | $2.54 | 584,154.0 | -0.42% |
| 2026-10-15 | $62.85 | $60.11 | $2.74 | 932,938.0 | -0.45% |
| 2026-10-14 | $63.51 | $61.25 | $2.26 | 522,361.0 | -1.84% |
| 2026-10-13 | $63.31 | $59.31 | $4.00 | 813,038.0 | +7.15% |
| 2026-10-12 | $59.55 | $57.84 | $1.71 | 778,996.0 | +1.53% |
| 2026-10-09 | $61.09 | $57.78 | $3.31 | 688,545.0 | -2.55% |
| 2026-10-08 | $59.72 | $58.00 | $1.72 | 754,590.0 | +3.76% |
| 2026-10-07 | $58.92 | $56.81 | $2.11 | 623,330.0 | -0.07% |
| 2026-10-06 | $58.56 | $55.65 | $2.92 | 888,339.0 | +0.84% |
| 2026-10-05 | $57.25 | $53.68 | $3.57 | 835,343.0 | +3.85% |
| 2026-10-02 | $56.24 | $52.84 | $3.40 | 784,873.0 | +0.86% |
| 2026-10-01 | $54.40 | $50.60 | $3.80 | 965,602.0 | +6.61% |
| 2026-09-30 | $53.33 | $50.95 | $2.38 | 1,078,175.0 | +0.83% |
| 2026-09-29 | $51.92 | $49.92 | $2.00 | 1,008,416.0 | -0.35% |
| 2026-09-28 | $52.87 | $49.82 | $3.05 | 1,214,498.0 | -1.49% |
| 2026-09-25 | $52.31 | $49.76 | $2.55 | 1,170,184.0 | +0.43% |
| 2026-09-24 | $52.99 | $51.06 | $1.93 | 900,889.0 | -0.97% |
| 2026-09-23 | $53.48 | $50.18 | $3.30 | 1,231,285.0 | -0.63% |
| 2026-09-22 | $54.11 | $51.22 | $2.89 | 1,141,520.0 | -1.92% |
| 2026-09-21 | $55.19 | $52.70 | $2.49 | 1,204,766.0 | -1.01% |
| 2026-09-18 | $54.64 | $53.04 | $1.60 | 1,884,700.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $63.51 | $50.60 | $12.91 | 9,172,109.0 | +20.45% |
| 2026-09 | $55.19 | $41.14 | $14.05 | 25,340,481.0 | +21.81% |
| 2026-08 | $43.47 | $29.80 | $13.67 | 19,238,666.0 | +17.55% |
| 2026-07 | $39.91 | $27.21 | $12.70 | 20,804,517.0 | +29.30% |
| 2026-06 | $36.43 | $26.05 | $10.38 | 22,019,189.0 | -17.10% |
| 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% |
0.15%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):