Holen Sie sich die Stockscreener-App
18.39
2.39%
0.43
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $18.65 | $18.08 | $0.57 | 829,545.0 | +2.39% |
| 2025-04-16 | $18.62 | $17.75 | $0.8623 | 1,050,788.0 | +1.30% |
| 2025-04-15 | $18.11 | $17.61 | $0.505 | 824,129.0 | -1.12% |
| 2025-04-14 | $18.15 | $17.56 | $0.59 | 851,070.0 | +1.53% |
| 2025-04-11 | $17.86 | $16.66 | $1.20 | 1,441,477.0 | +5.18% |
| 2025-04-10 | $17.19 | $16.42 | $0.77 | 1,269,000.0 | -4.49% |
| 2025-04-09 | $17.98 | $15.69 | $2.29 | 1,779,477.0 | +8.92% |
| 2025-04-08 | $17.52 | $16.09 | $1.43 | 1,741,654.0 | -1.28% |
| 2025-04-07 | $16.75 | $15.10 | $1.65 | 1,994,110.0 | +1.81% |
| 2025-04-04 | $17.49 | $15.97 | $1.52 | 1,620,303.0 | -10.13% |
| 2025-04-03 | $18.68 | $17.74 | $0.94 | 1,342,211.0 | -8.55% |
| 2025-04-02 | $19.57 | $19.01 | $0.565 | 580,105.0 | +1.66% |
| 2025-04-01 | $19.40 | $18.59 | $0.81 | 585,736.0 | -0.93% |
| 2025-03-31 | $19.91 | $19.39 | $0.52 | 600,109.0 | -2.12% |
| 2025-03-28 | $20.42 | $19.73 | $0.69 | 451,020.0 | -1.59% |
| 2025-03-27 | $20.15 | $19.66 | $0.489 | 570,647.0 | -0.49% |
| 2025-03-26 | $20.91 | $20.03 | $0.88 | 567,789.0 | +1.05% |
| 2025-03-25 | $20.50 | $19.91 | $0.595 | 847,747.0 | -1.28% |
| 2025-03-24 | $21.43 | $20.06 | $1.37 | 855,765.0 | -4.29% |
| 2025-03-21 | $21.82 | $21.10 | $0.72 | 1,456,905.0 | -2.80% |
| 2025-03-20 | $22.04 | $21.24 | $0.795 | 994,765.0 | -0.09% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $19.57 | $15.10 | $4.47 | 16,739,150.0 | -5.21% |
| 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% |
Cvr Energy Inc-Aktien (CVI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.70 | $29.21 | $3.49 | 18,978,789.0 | -4.63% |
| 2023-11 | $34.32 | $29.41 | $4.91 | 17,887,188.0 | -2.99% |
| 2023-10 | $34.03 | $30.05 | $3.98 | 17,816,121.0 | -3.76% |
| 2023-09 | $37.97 | $33.23 | $4.74 | 22,279,393.0 | +4.07% |
| 2023-08 | $39.36 | $31.46 | $7.90 | 27,625,087.0 | -11.00% |
| 2023-07 | $37.27 | $28.95 | $8.31 | 14,137,763.0 | +22.63% |
| 2023-06 | $30.20 | $23.28 | $6.92 | 24,179,502.0 | +27.98% |
| 2023-05 | $27.09 | $22.60 | $4.49 | 30,328,463.0 | -11.12% |
| 2023-04 | $33.90 | $25.67 | $8.23 | 17,293,803.0 | -19.65% |
| 2023-03 | $33.72 | $27.06 | $6.66 | 30,283,257.0 | +3.31% |
| 2023-02 | $34.40 | $29.75 | $4.65 | 15,036,700.0 | -4.43% |
| 2023-01 | $35.73 | $28.90 | $6.83 | 13,390,717.0 | +5.93% |
1.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):