Holen Sie sich die Stockscreener-App
18.39
3.01%
-0.57
Vorhandelsmarkt:
18.61
0.22
+1.20%
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $19.09 | $18.29 | $0.805 | 597,065.0 | -3.01% |
| 2025-02-05 | $19.68 | $18.94 | $0.74 | 676,117.0 | -3.56% |
| 2025-02-04 | $19.77 | $18.72 | $1.05 | 624,125.0 | +3.91% |
| 2025-02-03 | $19.22 | $18.34 | $0.88 | 632,870.0 | -0.16% |
| 2025-01-31 | $19.42 | $18.51 | $0.9099 | 684,251.0 | -0.63% |
| 2025-01-30 | $20.02 | $18.75 | $1.27 | 886,189.0 | -3.05% |
| 2025-01-29 | $19.81 | $19.16 | $0.65 | 854,804.0 | +1.18% |
| 2025-01-28 | $20.33 | $19.26 | $1.07 | 762,055.0 | -3.86% |
| 2025-01-27 | $21.00 | $20.13 | $0.87 | 687,349.0 | -2.27% |
| 2025-01-24 | $21.26 | $20.67 | $0.59 | 440,549.0 | -2.77% |
| 2025-01-23 | $21.30 | $20.44 | $0.855 | 650,530.0 | +4.26% |
| 2025-01-22 | $21.11 | $20.31 | $0.80 | 892,622.0 | -4.40% |
| 2025-01-21 | $21.46 | $20.52 | $0.935 | 1,041,186.0 | +1.28% |
| 2025-01-17 | $21.58 | $20.79 | $0.7965 | 1,071,794.0 | -2.50% |
| 2025-01-16 | $21.67 | $20.95 | $0.7239 | 775,287.0 | +1.74% |
| 2025-01-15 | $21.35 | $20.53 | $0.82 | 1,095,385.0 | +3.76% |
| 2025-01-14 | $20.87 | $20.02 | $0.85 | 985,444.0 | +0.39% |
| 2025-01-13 | $20.48 | $19.10 | $1.38 | 1,216,722.0 | +7.65% |
| 2025-01-10 | $19.06 | $18.61 | $0.45 | 658,639.0 | +1.94% |
| 2025-01-08 | $18.74 | $18.04 | $0.6952 | 1,311,500.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $19.77 | $18.29 | $1.48 | 3,127,242.0 | -2.96% |
| 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% |
1.23%
2.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):