30,930$
-2,12%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,16 | 31,43 | 30,92 | 30,93 | -2,12% | 5.362.150,00 |
| 13.10.2025 | 31,75 | 31,88 | 31,31 | 31,60 | 0,64% | 3.873.222,00 |
| 10.10.2025 | 32,52 | 32,80 | 31,40 | 31,40 | -4,00% | 15.190.854,00 |
| 09.10.2025 | 32,85 | 33,25 | 32,64 | 32,71 | 0,25% | 5.390.562,00 |
| 08.10.2025 | 32,96 | 33,02 | 32,10 | 32,63 | -0,40% | 6.488.254,00 |
| 07.10.2025 | 32,45 | 32,91 | 32,32 | 32,76 | 0,96% | 5.231.936,00 |
| 06.10.2025 | 32,09 | 32,59 | 31,86 | 32,45 | 3,21% | 4.763.419,00 |
| 02.10.2025 | 31,73 | 31,96 | 31,44 | 31,44 | -1,01% | 5.052.307,00 |
| 01.10.2025 | 31,91 | 32,05 | 31,56 | 31,76 | -0,63% | 5.087.290,00 |
| 30.09.2025 | 31,93 | 32,34 | 31,76 | 31,96 | -1,08% | 8.172.915,00 |
| 29.09.2025 | 32,54 | 32,57 | 32,26 | 32,31 | -1,16% | 6.636.960,00 |
| 26.09.2025 | 32,53 | 33,08 | 32,37 | 32,69 | 0,68% | 11.144.937,00 |
| 25.09.2025 | 32,70 | 32,89 | 32,46 | 32,47 | -0,95% | 8.825.136,00 |
| 24.09.2025 | 32,38 | 33,04 | 32,33 | 32,78 | 1,99% | 9.674.369,00 |
| 23.09.2025 | 32,55 | 32,93 | 32,10 | 32,14 | 0,09% | 6.341.600,00 |
| 22.09.2025 | 31,33 | 32,65 | 31,19 | 32,11 | 1,68% | 7.959.125,00 |
| 19.09.2025 | 32,37 | 32,38 | 31,32 | 31,58 | -2,92% | 6.100.478,00 |
| 18.09.2025 | 32,85 | 32,86 | 32,21 | 32,53 | -0,70% | 15.501.082,00 |
| 17.09.2025 | 32,77 | 33,24 | 32,65 | 32,76 | -0,52% | 10.625.950,00 |
| 16.09.2025 | 32,11 | 32,99 | 31,99 | 32,93 | 2,81% | 6.638.813,00 |
| 15.09.2025 | 31,38 | 32,18 | 31,19 | 32,03 | 2,69% | 5.703.885,00 |
| 12.09.2025 | 31,40 | 31,59 | 31,16 | 31,19 | -0,10% | 2.972.318,00 |
| 11.09.2025 | 30,91 | 31,41 | 30,87 | 31,22 | 0,06% | 4.483.424,00 |
| 10.09.2025 | 31,00 | 31,41 | 30,92 | 31,20 | 1,00% | 4.942.011,00 |
| 09.09.2025 | 30,46 | 31,08 | 30,40 | 30,89 | 1,98% | 6.867.721,00 |
| 08.09.2025 | 30,68 | 30,87 | 30,19 | 30,29 | -0,23% | 7.584.128,00 |
| 05.09.2025 | 31,01 | 31,11 | 30,30 | 30,36 | -3,19% | 8.144.890,00 |
| 04.09.2025 | 31,10 | 31,45 | 30,94 | 31,36 | 0,42% | 4.790.572,00 |
| 03.09.2025 | 31,71 | 31,81 | 31,06 | 31,23 | -2,41% | 6.172.222,00 |
| 02.09.2025 | 31,52 | 32,02 | 31,52 | 32,00 | 1,11% | 6.089.620,00 |
| 29.08.2025 | 31,45 | 31,81 | 31,40 | 31,65 | 0,51% | 6.081.632,00 |
| 28.08.2025 | 31,34 | 31,56 | 31,04 | 31,49 | 0,64% | 5.017.106,00 |
| 27.08.2025 | 30,51 | 31,37 | 30,43 | 31,29 | 2,62% | 7.837.785,00 |
| 26.08.2025 | 30,83 | 30,83 | 30,34 | 30,49 | -1,80% | 11.646.495,00 |
| 25.08.2025 | 31,11 | 31,15 | 30,93 | 31,05 | -0,29% | 8.745.041,00 |
| 22.08.2025 | 30,18 | 31,24 | 30,15 | 31,14 | 3,25% | 6.366.336,00 |
| 21.08.2025 | 29,63 | 30,19 | 29,48 | 30,16 | 1,79% | 3.507.775,00 |
| 20.08.2025 | 29,55 | 29,79 | 29,43 | 29,63 | 1,09% | 4.491.420,00 |
| 19.08.2025 | 29,68 | 29,85 | 29,30 | 29,31 | -1,55% | 4.340.993,00 |
| 18.08.2025 | 29,94 | 30,03 | 29,68 | 29,77 | -0,23% | 4.003.722,00 |
| 15.08.2025 | 29,72 | 29,95 | 29,68 | 29,84 | 0,17% | 3.041.673,00 |
| 14.08.2025 | 29,93 | 29,94 | 29,61 | 29,79 | -0,50% | 4.318.927,00 |
| 13.08.2025 | 30,01 | 30,13 | 29,67 | 29,94 | 0,13% | 3.715.656,00 |
| 12.08.2025 | 29,95 | 30,11 | 29,78 | 29,90 | -0,07% | 4.334.035,00 |
| 11.08.2025 | 30,24 | 30,50 | 29,87 | 29,92 | -1,29% | 3.673.677,00 |
| 08.08.2025 | 30,61 | 30,75 | 30,06 | 30,31 | -0,39% | 6.302.625,00 |
| 07.08.2025 | 31,83 | 31,87 | 30,23 | 30,43 | -2,90% | 5.523.185,00 |
| 06.08.2025 | 31,74 | 32,08 | 31,18 | 31,34 | -0,32% | 5.631.955,00 |
| 05.08.2025 | 30,86 | 31,49 | 30,80 | 31,44 | 2,11% | 4.640.528,00 |
| 04.08.2025 | 30,83 | 30,96 | 30,58 | 30,79 | -0,58% | 3.885.098,00 |
| 01.08.2025 | 31,59 | 31,64 | 30,84 | 30,97 | -2,30% | 4.029.173,00 |
| 31.07.2025 | 31,65 | 31,88 | 31,37 | 31,70 | -0,63% | 4.310.092,00 |
| 30.07.2025 | 32,07 | 32,17 | 31,68 | 31,90 | -1,02% | 3.515.554,00 |
| 29.07.2025 | 31,81 | 32,28 | 31,80 | 32,23 | 0,91% | 4.417.788,00 |
| 28.07.2025 | 31,65 | 32,05 | 31,58 | 31,94 | 1,75% | 2.665.993,00 |
| 25.07.2025 | 31,58 | 31,68 | 31,21 | 31,39 | -0,79% | 2.684.106,00 |
| 24.07.2025 | 31,27 | 31,71 | 31,15 | 31,64 | 0,76% | 4.134.509,00 |
| 23.07.2025 | 31,23 | 31,49 | 31,15 | 31,40 | 0,64% | 3.470.949,00 |
| 22.07.2025 | 30,60 | 31,22 | 30,54 | 31,20 | 2,09% | 3.875.193,00 |
| 21.07.2025 | 30,89 | 30,92 | 30,53 | 30,56 | -0,81% | 5.464.169,00 |
| 18.07.2025 | 31,29 | 31,39 | 30,58 | 30,81 | -0,68% | 4.452.442,00 |
| 17.07.2025 | 30,73 | 31,11 | 30,68 | 31,02 | 0,39% | 3.639.496,00 |
| 16.07.2025 | 31,27 | 31,34 | 30,73 | 30,90 | -1,25% | 4.712.067,00 |
| 15.07.2025 | 31,69 | 31,85 | 31,20 | 31,29 | -1,57% | 4.487.702,00 |
| 14.07.2025 | 32,07 | 32,11 | 31,51 | 31,79 | -0,97% | 4.306.533,00 |
| 11.07.2025 | 31,70 | 32,17 | 31,61 | 32,10 | 0,98% | 4.034.755,00 |
| 10.07.2025 | 31,80 | 31,81 | 31,31 | 31,79 | -0,59% | 5.337.656,00 |
| 09.07.2025 | 32,14 | 32,34 | 31,84 | 31,98 | -0,47% | 4.412.447,00 |
| 08.07.2025 | 31,67 | 32,46 | 31,60 | 32,13 | 1,20% | 4.833.985,00 |
| 07.07.2025 | 32,21 | 32,27 | 31,51 | 31,75 | -1,46% | 3.142.350,00 |
| 03.07.2025 | 32,24 | 32,40 | 32,06 | 32,22 | -0,59% | 2.616.468,00 |
| 02.07.2025 | 31,89 | 32,44 | 31,55 | 32,41 | 2,37% | 3.938.641,00 |
| 01.07.2025 | 31,45 | 31,84 | 31,12 | 31,66 | 0,83% | 2.695.644,00 |
| 30.06.2025 | 31,47 | 31,60 | 31,27 | 31,40 | -0,16% | 3.040.523,00 |
| 27.06.2025 | 31,91 | 31,97 | 31,21 | 31,45 | -1,44% | 5.843.125,00 |
| 26.06.2025 | 31,67 | 31,94 | 31,48 | 31,91 | 1,72% | 6.217.069,00 |
| 25.06.2025 | 31,45 | 31,59 | 31,21 | 31,37 | -0,48% | 5.344.728,00 |
| 24.06.2025 | 31,51 | 32,18 | 31,48 | 31,52 | -1,87% | 5.472.838,00 |
| 23.06.2025 | 33,64 | 33,71 | 31,97 | 32,12 | -3,77% | 11.111.466,00 |
| 20.06.2025 | 33,72 | 33,94 | 33,18 | 33,38 | -0,65% | 11.641.195,00 |
| 18.06.2025 | 34,00 | 34,34 | 33,49 | 33,60 | -1,21% | 6.709.141,00 |
| 17.06.2025 | 33,75 | 34,17 | 33,35 | 34,01 | 2,07% | 7.728.313,00 |
| 16.06.2025 | 33,53 | 33,86 | 33,21 | 33,32 | -1,36% | 9.039.031,00 |
| 13.06.2025 | 34,00 | 34,10 | 33,11 | 33,78 | 1,96% | 8.989.153,00 |
| 12.06.2025 | 32,60 | 33,15 | 32,47 | 33,13 | 1,22% | 16.487.772,00 |
| 11.06.2025 | 32,42 | 32,88 | 32,12 | 32,73 | 1,74% | 3.813.133,00 |
| 10.06.2025 | 31,82 | 32,48 | 31,72 | 32,17 | 1,74% | 4.763.903,00 |
| 09.06.2025 | 31,73 | 31,80 | 31,23 | 31,62 | 0,13% | 4.475.729,00 |
| 06.06.2025 | 31,25 | 31,82 | 31,10 | 31,58 | 1,90% | 4.070.878,00 |
| 05.06.2025 | 31,25 | 31,41 | 30,91 | 30,99 | 0,26% | 3.663.225,00 |
| 04.06.2025 | 31,55 | 31,77 | 30,76 | 30,91 | -1,72% | 6.693.208,00 |
| 03.06.2025 | 30,85 | 31,67 | 30,64 | 31,45 | 2,04% | 4.626.037,00 |
| 02.06.2025 | 30,97 | 31,14 | 30,58 | 30,82 | 1,48% | 5.179.610,00 |
| 30.05.2025 | 30,62 | 30,72 | 30,14 | 30,37 | -1,30% | 3.701.795,00 |
| 29.05.2025 | 30,98 | 30,98 | 30,63 | 30,77 | 0,07% | 3.554.587,00 |
| 28.05.2025 | 31,40 | 31,41 | 30,61 | 30,75 | -1,28% | 2.953.322,00 |
| 27.05.2025 | 31,17 | 31,35 | 30,97 | 31,15 | 0,32% | 2.862.778,00 |
| 23.05.2025 | 30,58 | 31,13 | 30,52 | 31,05 | 0,75% | 3.856.120,00 |
| 22.05.2025 | 30,47 | 30,98 | 30,14 | 30,82 | 0,29% | 4.211.188,00 |
| 21.05.2025 | 30,82 | 31,13 | 30,55 | 30,73 | 0,16% | 7.962.271,00 |