Holen Sie sich die Stockscreener-App
34.95
4.89%
-1.86
Cvr Energy Inc-Aktien (CVI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $35.86 | $34.32 | $1.54 | 143,657.0 | -4.97% |
| 2025-11-03 | $36.91 | $35.16 | $1.75 | 1,396,733.0 | +3.43% |
| 2025-10-31 | $36.79 | $34.72 | $2.07 | 2,198,323.0 | -4.07% |
| 2025-10-30 | $41.66 | $37.04 | $4.62 | 1,790,355.0 | -5.31% |
| 2025-10-29 | $39.87 | $37.87 | $2.00 | 1,185,332.0 | +2.03% |
| 2025-10-28 | $39.67 | $38.10 | $1.57 | 981,166.0 | -4.02% |
| 2025-10-27 | $40.28 | $39.25 | $1.03 | 1,203,090.0 | +1.09% |
| 2025-10-24 | $40.27 | $38.77 | $1.50 | 956,880.0 | +1.10% |
| 2025-10-23 | $39.53 | $37.02 | $2.51 | 1,784,687.0 | +7.91% |
| 2025-10-22 | $36.55 | $34.48 | $2.06 | 1,356,058.0 | +4.40% |
| 2025-10-21 | $35.21 | $34.26 | $0.955 | 1,165,636.0 | -0.40% |
| 2025-10-20 | $35.06 | $34.41 | $0.65 | 599,772.0 | +1.72% |
| 2025-10-17 | $34.47 | $33.32 | $1.15 | 1,262,215.0 | +3.03% |
| 2025-10-16 | $34.51 | $32.93 | $1.58 | 981,710.0 | -2.94% |
| 2025-10-15 | $35.99 | $34.22 | $1.77 | 912,739.0 | -2.83% |
| 2025-10-14 | $36.02 | $34.54 | $1.48 | 1,011,134.0 | -0.06% |
| 2025-10-13 | $35.42 | $34.40 | $1.02 | 843,150.0 | +4.10% |
| 2025-10-10 | $35.78 | $33.87 | $1.91 | 1,035,182.0 | -5.51% |
| 2025-10-09 | $37.10 | $35.73 | $1.37 | 986,971.0 | -2.31% |
| 2025-10-08 | $36.95 | $35.87 | $1.08 | 1,194,321.0 | +0.88% |
| 2025-10-07 | $36.72 | $35.70 | $1.02 | 1,681,404.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $36.91 | $34.32 | $2.59 | 1,540,390.0 | -1.71% |
| 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% |
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% |
3.33%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):