Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CVR Energy Inc | CVI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
33,06 | 32,80 | 33,395 | 33,22 | 33,38 |
CVI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 32,50 | 34,0799 | 32,3985 | 33,31 | 619.719 | 0,72 | 2,22% |
1 Monat | 36,00 | 38,07 | 32,3985 | 35,10 | 715.986 | -2,78 | -7,72% |
3 Monate | 33,78 | 38,07 | 31,72 | 34,47 | 886.207 | -0,56 | -1,66% |
6 Monate | 30,98 | 38,07 | 28,78 | 32,88 | 900.730 | 2,24 | 7,23% |
1 Jahr | 26,32 | 39,36 | 22,60 | 31,64 | 987.137 | 6,90 | 26,22% |
3 Jahre | 19,22 | 43,61 | 11,22 | 28,16 | 879.277 | 14,00 | 72,84% |
5 Jahre | 45,84 | 55,5228 | 9,81 | 27,56 | 798.796 | -12,62 | -27,53% |
CVI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 33,22 | -0,16 | -0,48% | 33,06 | 33,395 | 32,80 | 727.438 |
26 Apr 2024 | 33,38 | -0,19 | -0,57% | 33,24 | 33,47 | 32,64 | 489.006 |
25 Apr 2024 | 33,57 | -0,12 | -0,36% | 33,51 | 33,63 | 32,99 | 579.670 |
24 Apr 2024 | 33,69 | 0,59 | 1,78% | 32,97 | 34,0799 | 32,70 | 764.223 |
23 Apr 2024 | 33,10 | 0,28 | 0,85% | 32,71 | 33,61 | 32,45 | 594.989 |
20 Apr 2024 | 32,82 | 0,27 | 0,83% | 32,50 | 33,01 | 32,3985 | 682.379 |
19 Apr 2024 | 32,55 | -0,86 | -2,57% | 33,51 | 33,52 | 32,515 | 615.354 |
18 Apr 2024 | 33,41 | -0,52 | -1,53% | 33,99 | 34,18 | 33,34 | 562.152 |
17 Apr 2024 | 33,93 | -0,58 | -1,68% | 34,42 | 34,51 | 33,54 | 639.727 |
16 Apr 2024 | 34,51 | -0,63 | -1,79% | 35,23 | 35,3199 | 34,28 | 589.337 |
13 Apr 2024 | 35,14 | -0,28 | -0,79% | 35,66 | 36,06 | 34,81 | 743.976 |
12 Apr 2024 | 35,42 | 0,39 | 1,11% | 35,24 | 35,68 | 34,75 | 729.055 |
11 Apr 2024 | 35,03 | -0,22 | -0,62% | 35,18 | 35,54 | 34,48 | 887.733 |
10 Apr 2024 | 35,25 | -1,07 | -2,95% | 36,47 | 36,76 | 35,05 | 904.996 |
09 Apr 2024 | 36,32 | -1,25 | -3,33% | 37,39 | 37,6599 | 36,31 | 763.166 |
06 Apr 2024 | 37,57 | 0,29 | 0,78% | 37,82 | 38,02 | 37,19 | 550.989 |
05 Apr 2024 | 37,28 | -0,34 | -0,90% | 37,60 | 37,92 | 37,03 | 489.997 |
04 Apr 2024 | 37,62 | 1,26 | 3,47% | 36,68 | 38,07 | 36,35 | 880.029 |
03 Apr 2024 | 36,36 | -0,36 | -0,98% | 36,95 | 37,60 | 35,90 | 1.219.001 |
02 Apr 2024 | 36,72 | 1,06 | 2,97% | 36,00 | 36,96 | 35,22 | 1.027.354 |
28 Mär 2024 | 35,66 | 0,79 | 2,27% | 34,83 | 35,96 | 34,70 | 1.160.217 |
27 Mär 2024 | 34,87 | -0,28 | -0,80% | 35,15 | 35,55 | 34,76 | 1.052.448 |