Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CVR Energy Inc | CVI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
29,89 | 29,555 | 30,12 | 29,49 |
CVI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 33,10 | 33,51 | 28,78 | 30,14 | 1.509.819 | -3,50 | -10,57% |
1 Monat | 37,39 | 37,6599 | 28,78 | 32,47 | 887.318 | -7,79 | -20,83% |
3 Monate | 35,30 | 38,07 | 28,78 | 33,88 | 958.243 | -5,70 | -16,15% |
6 Monate | 33,07 | 38,07 | 28,78 | 32,72 | 910.122 | -3,47 | -10,49% |
1 Jahr | 24,74 | 39,36 | 22,60 | 31,91 | 978.845 | 4,86 | 19,64% |
3 Jahre | 23,44 | 43,61 | 11,22 | 28,25 | 885.988 | 6,16 | 26,28% |
5 Jahre | 44,49 | 55,5228 | 9,81 | 27,52 | 802.541 | -14,89 | -33,47% |
CVI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 29,49 | 0,06 | 0,20% | 29,61 | 29,895 | 28,78 | 1.374.036 |
03 Mai 2024 | 29,43 | 0,06 | 0,20% | 29,51 | 29,83 | 29,00 | 1.332.875 |
02 Mai 2024 | 29,37 | -1,01 | -3,32% | 30,25 | 30,95 | 28,95 | 1.866.802 |
01 Mai 2024 | 30,38 | -2,74 | -8,27% | 33,51 | 33,51 | 30,32 | 2.048.354 |
30 Apr 2024 | 33,12 | -0,10 | -0,30% | 33,10 | 33,345 | 32,70 | 927.030 |
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% | 32,96 | 33,47 | 32,64 | 477.336 |
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% | 34,275 | 34,275 | 33,54 | 606.847 |
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% | 35,19 | 35,54 | 34,48 | 855.244 |
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 | 764.263 |