27.31
price down icon3.09%   -0.87
after-market Handel nachbörslich: 27.31
loading

Cvr Energy Inc-Aktien (CVI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $27.94 $26.81 $1.13 899,773.0 -3.09%
2025-07-23 $28.29 $27.99 $0.30 434,988.0 +1.18%
2025-07-22 $28.77 $27.83 $0.935 786,151.0 -1.94%
2025-07-21 $28.84 $28.33 $0.5099 757,478.0 -0.70%
2025-07-18 $29.80 $28.54 $1.27 726,181.0 -1.14%
2025-07-17 $29.38 $28.77 $0.605 1,019,051.0 -0.03%
2025-07-16 $30.93 $28.89 $2.04 1,338,910.0 -6.01%
2025-07-15 $31.21 $30.25 $0.96 1,051,902.0 -0.61%
2025-07-14 $31.96 $30.74 $1.23 869,219.0 -3.88%
2025-07-11 $32.49 $31.87 $0.62 630,343.0 -0.80%
2025-07-10 $32.67 $30.49 $2.18 1,394,679.0 +5.21%
2025-07-09 $31.02 $30.27 $0.75 851,665.0 +1.05%
2025-07-08 $30.73 $30.16 $0.57 858,664.0 +1.16%
2025-07-07 $30.27 $29.32 $0.95 852,915.0 +1.17%
2025-07-03 $30.06 $29.34 $0.7183 458,339.0 +1.05%
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%

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 $32.67 $26.68 $5.99 16,390,250.0 +1.71%
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%
oil_gas_refining_marketing PBF
$23.33
price down icon 4.07%
oil_gas_refining_marketing DKL
$43.98
price down icon 0.34%
oil_gas_refining_marketing UGP
$2.95
price down icon 0.67%
oil_gas_refining_marketing IEP
$9.37
price down icon 3.15%
oil_gas_refining_marketing SUN
$53.48
price up icon 1.73%
Kapitalisierung:     |  Volumen (24h):