Holen Sie sich die Stockscreener-App
28.77
2.64%
-0.78
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $30.06 | $28.77 | $1.29 | 458,330.0 | -2.64% |
| 2025-07-02 | $29.67 | $27.91 | $1.76 | 1,123,870.0 | +6.03% |
| 2025-07-01 | $28.24 | $26.68 | $1.55 | 1,436,349.0 | +3.80% |
| 2025-06-30 | $27.50 | $26.77 | $0.725 | 1,030,788.0 | -1.25% |
| 2025-06-27 | $27.22 | $25.85 | $1.37 | 2,534,462.0 | +3.19% |
| 2025-06-26 | $27.12 | $26.32 | $0.7993 | 1,261,593.0 | -1.90% |
| 2025-06-25 | $27.33 | $26.57 | $0.757 | 713,694.0 | -0.04% |
| 2025-06-24 | $26.99 | $26.30 | $0.6946 | 1,035,742.0 | -0.11% |
| 2025-06-23 | $27.95 | $26.80 | $1.15 | 963,292.0 | -2.22% |
| 2025-06-20 | $27.76 | $26.95 | $0.81 | 1,312,551.0 | +0.36% |
| 2025-06-18 | $28.48 | $27.14 | $1.33 | 1,279,872.0 | -3.08% |
| 2025-06-17 | $28.60 | $27.40 | $1.20 | 1,262,473.0 | +2.20% |
| 2025-06-16 | $28.03 | $26.73 | $1.30 | 1,163,634.0 | +2.67% |
| 2025-06-13 | $27.00 | $25.54 | $1.46 | 952,172.0 | +4.95% |
| 2025-06-12 | $25.97 | $25.00 | $0.97 | 695,006.0 | -0.50% |
| 2025-06-11 | $25.86 | $24.80 | $1.06 | 996,961.0 | +4.41% |
| 2025-06-10 | $24.96 | $24.13 | $0.83 | 1,052,539.0 | +3.78% |
| 2025-06-09 | $24.19 | $23.39 | $0.795 | 614,462.0 | +1.49% |
| 2025-06-06 | $23.80 | $23.17 | $0.63 | 581,841.0 | +1.08% |
| 2025-06-05 | $23.57 | $23.00 | $0.565 | 942,255.0 | -0.81% |
| 2025-06-04 | $24.01 | $22.93 | $1.08 | 880,672.0 | -1.43% |
| 2025-06-03 | $24.20 | $23.06 | $1.14 | 695,652.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.06 | $26.68 | $3.38 | 3,018,549.0 | +7.15% |
| 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% |
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% |
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):