Holen Sie sich die Stockscreener-App
22.97
2.88%
-0.68
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $23.74 | $22.61 | $1.13 | 1,365,236.0 | -2.88% |
| 2026-01-08 | $23.95 | $22.89 | $1.06 | 1,893,814.0 | +3.14% |
| 2026-01-07 | $24.91 | $22.66 | $2.25 | 2,945,601.0 | -6.94% |
| 2026-01-06 | $26.06 | $24.63 | $1.43 | 1,605,987.0 | -4.46% |
| 2026-01-05 | $26.80 | $25.57 | $1.23 | 1,526,175.0 | +2.38% |
| 2026-01-02 | $25.56 | $24.86 | $0.705 | 1,181,215.0 | -0.98% |
| 2025-12-31 | $25.48 | $24.86 | $0.62 | 1,530,092.0 | +0.51% |
| 2025-12-30 | $25.95 | $25.29 | $0.655 | 1,216,244.0 | -2.69% |
| 2025-12-29 | $26.29 | $25.89 | $0.395 | 735,844.0 | -0.04% |
| 2025-12-26 | $26.65 | $25.87 | $0.78 | 892,916.0 | -1.25% |
| 2025-12-24 | $26.44 | $25.78 | $0.66 | 749,751.0 | +0.23% |
| 2025-12-23 | $26.72 | $26.06 | $0.66 | 1,303,048.0 | -1.20% |
| 2025-12-22 | $28.15 | $26.57 | $1.58 | 1,351,819.0 | -3.45% |
| 2025-12-19 | $28.68 | $27.35 | $1.33 | 2,217,280.0 | -2.58% |
| 2025-12-18 | $29.32 | $28.10 | $1.22 | 1,288,070.0 | -3.94% |
| 2025-12-17 | $30.01 | $28.91 | $1.10 | 824,974.0 | -1.34% |
| 2025-12-16 | $30.84 | $29.35 | $1.49 | 1,337,165.0 | -3.62% |
| 2025-12-15 | $31.37 | $30.73 | $0.645 | 851,979.0 | -0.74% |
| 2025-12-12 | $31.45 | $30.50 | $0.95 | 995,260.0 | -0.06% |
| 2025-12-11 | $31.52 | $30.71 | $0.814 | 1,148,701.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $26.80 | $22.61 | $4.19 | 11,883,264.0 | -9.71% |
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% |
2.18%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):