28,710$
-1,85%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,06 | 29,24 | 28,37 | 28,71 | -1,85% | 5.513.741,00 |
| 12.03.2025 | 28,85 | 29,45 | 28,74 | 29,25 | 1,81% | 7.416.174,00 |
| 11.03.2025 | 28,57 | 28,83 | 28,21 | 28,73 | 1,23% | 6.505.623,00 |
| 10.03.2025 | 28,30 | 28,45 | 27,76 | 28,38 | 0,04% | 6.581.496,00 |
| 07.03.2025 | 28,51 | 29,02 | 28,19 | 28,37 | 1,47% | 11.031.148,00 |
| 06.03.2025 | 27,50 | 28,46 | 27,15 | 27,96 | 1,93% | 9.733.569,00 |
| 05.03.2025 | 26,97 | 27,56 | 26,72 | 27,43 | 1,86% | 11.119.628,00 |
| 04.03.2025 | 26,40 | 27,28 | 25,62 | 26,93 | 0,79% | 11.937.669,00 |
| 03.03.2025 | 28,33 | 28,56 | 26,33 | 26,72 | -5,48% | 9.013.561,00 |
| 28.02.2025 | 28,09 | 28,31 | 27,66 | 28,27 | -0,14% | 6.145.855,00 |
| 27.02.2025 | 28,70 | 28,90 | 28,25 | 28,31 | -1,15% | 4.933.357,00 |
| 26.02.2025 | 28,74 | 28,91 | 28,37 | 28,64 | -0,73% | 7.149.082,00 |
| 25.02.2025 | 29,37 | 29,47 | 28,53 | 28,85 | -1,74% | 10.042.624,00 |
| 24.02.2025 | 30,03 | 30,13 | 29,30 | 29,36 | -2,04% | 7.934.010,00 |
| 21.02.2025 | 30,59 | 30,64 | 29,88 | 29,97 | -2,47% | 7.907.686,00 |
| 20.02.2025 | 30,40 | 30,90 | 30,25 | 30,73 | 1,02% | 9.775.669,00 |
| 19.02.2025 | 30,58 | 30,75 | 30,35 | 30,42 | 0,03% | 4.232.444,00 |
| 18.02.2025 | 30,12 | 30,66 | 29,97 | 30,41 | 0,96% | 5.458.084,00 |
| 14.02.2025 | 30,50 | 30,68 | 30,02 | 30,12 | -0,92% | 3.389.810,00 |
| 13.02.2025 | 30,01 | 30,52 | 29,90 | 30,40 | 1,23% | 3.211.929,00 |
| 12.02.2025 | 30,55 | 30,86 | 29,98 | 30,03 | -2,88% | 3.839.253,00 |
| 11.02.2025 | 30,72 | 31,05 | 30,54 | 30,92 | 0,68% | 4.253.868,00 |
| 10.02.2025 | 30,61 | 30,81 | 30,42 | 30,71 | 1,09% | 4.163.385,00 |
| 07.02.2025 | 30,87 | 30,92 | 30,27 | 30,38 | -1,01% | 6.271.314,00 |
| 06.02.2025 | 31,38 | 31,47 | 30,34 | 30,69 | -1,25% | 3.493.419,00 |
| 05.02.2025 | 30,93 | 31,18 | 30,58 | 31,08 | 0,29% | 3.665.768,00 |
| 04.02.2025 | 30,05 | 31,28 | 30,04 | 30,99 | 3,23% | 5.900.186,00 |
| 03.02.2025 | 29,44 | 30,31 | 28,65 | 30,02 | -1,09% | 8.608.476,00 |
| 31.01.2025 | 30,85 | 31,50 | 30,20 | 30,35 | -1,94% | 10.247.582,00 |
| 30.01.2025 | 30,90 | 31,30 | 30,26 | 30,95 | 0,81% | 6.579.370,00 |
| 29.01.2025 | 30,25 | 30,72 | 30,03 | 30,70 | 0,92% | 3.442.956,00 |
| 28.01.2025 | 31,00 | 31,16 | 30,13 | 30,42 | -1,78% | 4.281.364,00 |
| 27.01.2025 | 31,05 | 31,16 | 30,40 | 30,97 | -1,12% | 3.274.162,00 |
| 24.01.2025 | 31,76 | 31,85 | 31,29 | 31,32 | -0,98% | 4.642.255,00 |
| 23.01.2025 | 31,72 | 32,15 | 31,34 | 31,63 | 0,32% | 3.504.463,00 |
| 22.01.2025 | 31,80 | 32,08 | 31,47 | 31,53 | -1,04% | 3.946.694,00 |
| 21.01.2025 | 31,55 | 31,96 | 30,81 | 31,86 | 2,38% | 5.596.667,00 |
| 17.01.2025 | 30,65 | 31,19 | 30,52 | 31,12 | 1,04% | 5.820.079,00 |
| 16.01.2025 | 31,27 | 31,27 | 30,60 | 30,80 | -2,25% | 7.604.866,00 |
| 15.01.2025 | 31,74 | 31,86 | 31,27 | 31,51 | -0,13% | 7.735.629,00 |
| 14.01.2025 | 31,67 | 31,79 | 31,09 | 31,55 | 0,06% | 12.082.115,00 |
| 13.01.2025 | 32,88 | 33,46 | 31,39 | 31,53 | -3,70% | 9.984.170,00 |
| 10.01.2025 | 33,28 | 33,51 | 32,59 | 32,74 | 0,34% | 4.347.777,00 |
| 08.01.2025 | 32,58 | 32,80 | 32,38 | 32,63 | -0,21% | 3.771.379,00 |
| 07.01.2025 | 32,53 | 32,82 | 32,23 | 32,70 | 1,40% | 4.088.240,00 |
| 06.01.2025 | 32,18 | 32,78 | 32,09 | 32,25 | 2,15% | 7.526.929,00 |
| 03.01.2025 | 31,54 | 31,66 | 31,34 | 31,57 | 0,67% | 4.439.838,00 |
| 02.01.2025 | 31,12 | 31,62 | 31,06 | 31,36 | 1,59% | 4.131.132,00 |
| 31.12.2024 | 30,34 | 30,99 | 30,25 | 30,87 | 2,02% | 4.393.548,00 |
| 30.12.2024 | 30,28 | 30,52 | 29,99 | 30,26 | 0,33% | 2.723.546,00 |
| 27.12.2024 | 30,36 | 30,60 | 29,97 | 30,16 | 0,13% | 2.407.903,00 |
| 26.12.2024 | 30,30 | 30,44 | 30,03 | 30,12 | -0,43% | 1.780.146,00 |
| 24.12.2024 | 30,07 | 30,41 | 29,88 | 30,25 | 0,77% | 1.560.014,00 |
| 23.12.2024 | 29,40 | 30,11 | 29,28 | 30,02 | 1,49% | 4.158.007,00 |
| 20.12.2024 | 29,37 | 29,97 | 29,23 | 29,58 | 0,24% | 3.877.782,00 |
| 19.12.2024 | 30,25 | 30,26 | 29,37 | 29,51 | -0,64% | 4.651.478,00 |
| 18.12.2024 | 30,72 | 30,80 | 29,53 | 29,70 | -2,97% | 4.007.520,00 |
| 17.12.2024 | 30,53 | 30,70 | 30,13 | 30,61 | -0,78% | 3.534.805,00 |
| 16.12.2024 | 31,26 | 31,37 | 30,56 | 30,85 | -1,97% | 5.195.641,00 |
| 13.12.2024 | 31,43 | 31,53 | 30,83 | 31,47 | -0,60% | 4.677.401,00 |
| 12.12.2024 | 32,40 | 32,43 | 31,61 | 31,66 | -2,64% | 5.436.574,00 |
| 11.12.2024 | 32,34 | 32,57 | 32,23 | 32,52 | 1,25% | 8.548.233,00 |
| 10.12.2024 | 32,59 | 32,66 | 32,11 | 32,12 | -0,83% | 2.601.773,00 |
| 09.12.2024 | 32,68 | 33,06 | 32,32 | 32,39 | 0,37% | 2.510.356,00 |
| 06.12.2024 | 32,99 | 33,00 | 32,14 | 32,27 | -2,95% | 3.225.265,00 |
| 05.12.2024 | 33,30 | 33,68 | 33,15 | 33,25 | 0,42% | 3.218.389,00 |
| 04.12.2024 | 34,30 | 34,44 | 32,99 | 33,11 | -3,22% | 5.975.146,00 |
| 03.12.2024 | 33,96 | 34,33 | 33,73 | 34,21 | 1,88% | 3.748.104,00 |
| 02.12.2024 | 33,97 | 34,10 | 33,48 | 33,58 | -0,71% | 3.105.014,00 |
| 29.11.2024 | 33,80 | 34,03 | 33,79 | 33,82 | 0,89% | 1.353.939,00 |
| 27.11.2024 | 33,36 | 33,65 | 33,15 | 33,52 | 0,96% | 2.567.465,00 |
| 26.11.2024 | 33,92 | 33,95 | 32,65 | 33,20 | -2,44% | 6.855.474,00 |
| 25.11.2024 | 34,75 | 34,90 | 33,89 | 34,03 | -2,32% | 5.606.069,00 |
| 22.11.2024 | 34,55 | 34,98 | 34,29 | 34,84 | 3,14% | 4.562.180,00 |
| 20.11.2024 | 33,56 | 33,80 | 33,47 | 33,78 | 0,33% | 2.142.808,00 |
| 19.11.2024 | 33,48 | 33,82 | 33,18 | 33,67 | 0,03% | 2.036.871,00 |
| 18.11.2024 | 33,38 | 33,82 | 33,26 | 33,66 | 1,69% | 3.498.308,00 |
| 15.11.2024 | 33,90 | 34,19 | 32,97 | 33,10 | -2,73% | 3.595.185,00 |
| 14.11.2024 | 33,54 | 34,14 | 33,54 | 34,03 | 2,04% | 3.177.361,00 |
| 13.11.2024 | 33,77 | 33,92 | 32,62 | 33,35 | -1,21% | 4.877.725,00 |
| 12.11.2024 | 34,30 | 34,59 | 33,62 | 33,76 | -1,34% | 3.417.926,00 |
| 11.11.2024 | 34,09 | 34,50 | 33,68 | 34,22 | 0,15% | 2.694.901,00 |
| 08.11.2024 | 34,78 | 34,78 | 33,74 | 34,17 | -1,84% | 3.137.615,00 |
| 07.11.2024 | 34,62 | 35,03 | 34,51 | 34,81 | 0,49% | 2.906.045,00 |
| 06.11.2024 | 34,01 | 34,82 | 34,01 | 34,64 | 0,67% | 2.970.955,00 |
| 05.11.2024 | 34,30 | 34,55 | 34,18 | 34,41 | 0,47% | 2.427.120,00 |
| 04.11.2024 | 34,42 | 34,78 | 34,10 | 34,25 | 1,09% | 2.475.663,00 |
| 01.11.2024 | 34,40 | 34,57 | 33,80 | 33,88 | -0,41% | 3.387.652,00 |
| 31.10.2024 | 34,55 | 34,85 | 33,74 | 34,02 | -0,50% | 4.512.652,00 |
| 30.10.2024 | 34,51 | 34,59 | 34,16 | 34,19 | -0,64% | 3.979.471,00 |
| 29.10.2024 | 34,66 | 34,86 | 34,08 | 34,41 | -0,89% | 3.039.153,00 |
| 28.10.2024 | 34,30 | 34,76 | 34,21 | 34,72 | -2,33% | 3.466.616,00 |
| 25.10.2024 | 35,40 | 35,63 | 35,11 | 35,55 | 1,28% | 2.702.940,00 |
| 24.10.2024 | 35,22 | 35,61 | 34,75 | 35,10 | -0,03% | 1.982.004,00 |
| 23.10.2024 | 35,30 | 35,30 | 34,77 | 35,11 | -0,99% | 1.705.802,00 |
| 22.10.2024 | 35,80 | 35,85 | 35,30 | 35,46 | -0,67% | 3.579.325,00 |
| 21.10.2024 | 35,90 | 35,93 | 35,44 | 35,70 | 0,39% | 2.125.274,00 |
| 18.10.2024 | 35,66 | 35,72 | 35,11 | 35,56 | -0,39% | 2.067.118,00 |
| 17.10.2024 | 35,31 | 35,76 | 35,18 | 35,70 | 1,22% | 2.614.086,00 |
| 16.10.2024 | 35,56 | 35,66 | 35,23 | 35,27 | -0,25% | 4.532.813,00 |