47,570$
0,78%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 47,00 | 47,89 | 46,92 | 47,57 | 0,78% | 4.484.966,00 |
| 13.05.2026 | 46,83 | 47,28 | 46,57 | 47,20 | 0,60% | 4.784.369,00 |
| 12.05.2026 | 45,61 | 46,92 | 45,46 | 46,92 | 3,83% | 5.396.069,00 |
| 11.05.2026 | 45,20 | 45,30 | 44,81 | 45,19 | 1,48% | 9.180.742,00 |
| 08.05.2026 | 44,81 | 44,90 | 44,29 | 44,53 | -0,47% | 7.712.658,00 |
| 07.05.2026 | 44,04 | 44,83 | 43,74 | 44,74 | -1,95% | 7.596.772,00 |
| 06.05.2026 | 46,50 | 46,59 | 45,43 | 45,63 | -4,64% | 9.909.781,00 |
| 05.05.2026 | 47,50 | 48,38 | 47,31 | 47,85 | 0,57% | 9.064.007,00 |
| 04.05.2026 | 47,26 | 47,72 | 46,60 | 47,58 | 1,32% | 7.782.372,00 |
| 01.05.2026 | 47,43 | 47,73 | 46,41 | 46,96 | -1,53% | 9.881.468,00 |
| 30.04.2026 | 46,50 | 47,87 | 46,32 | 47,69 | 1,02% | 7.947.847,00 |
| 29.04.2026 | 47,00 | 47,43 | 46,84 | 47,21 | 1,83% | 8.570.039,00 |
| 28.04.2026 | 45,84 | 46,64 | 45,54 | 46,36 | 2,98% | 10.475.240,00 |
| 27.04.2026 | 44,89 | 45,24 | 44,56 | 45,02 | 1,76% | 25.102.165,00 |
| 24.04.2026 | 44,80 | 45,20 | 44,24 | 44,24 | -2,62% | 31.985.252,00 |
| 23.04.2026 | 44,85 | 45,67 | 44,79 | 45,43 | 1,68% | 8.040.575,00 |
| 22.04.2026 | 44,41 | 44,81 | 44,34 | 44,68 | 0,90% | 3.883.931,00 |
| 21.04.2026 | 43,52 | 44,36 | 43,23 | 44,28 | 2,26% | 6.201.368,00 |
| 20.04.2026 | 43,53 | 43,74 | 43,10 | 43,30 | 0,70% | 8.800.730,00 |
| 17.04.2026 | 44,00 | 44,36 | 42,10 | 43,00 | -7,15% | 17.902.295,00 |
| 16.04.2026 | 46,08 | 46,59 | 45,93 | 46,31 | 1,18% | 6.062.617,00 |
| 15.04.2026 | 45,49 | 46,16 | 45,33 | 45,77 | 0,26% | 4.792.311,00 |
| 14.04.2026 | 46,47 | 46,47 | 45,36 | 45,65 | -2,56% | 6.309.133,00 |
| 13.04.2026 | 47,11 | 47,32 | 46,73 | 46,85 | 1,08% | 7.804.403,00 |
| 10.04.2026 | 45,66 | 46,40 | 45,62 | 46,35 | 1,42% | 6.094.499,00 |
| 09.04.2026 | 46,92 | 47,33 | 45,30 | 45,70 | -1,57% | 8.148.829,00 |
| 08.04.2026 | 45,85 | 46,48 | 44,71 | 46,43 | -5,55% | 21.916.877,00 |
| 07.04.2026 | 48,78 | 49,61 | 48,71 | 49,16 | 1,89% | 7.618.127,00 |
| 06.04.2026 | 47,52 | 48,32 | 47,24 | 48,25 | 1,51% | 7.776.480,00 |
| 02.04.2026 | 48,05 | 48,66 | 46,90 | 47,53 | 2,08% | 10.772.077,00 |
| 01.04.2026 | 47,72 | 48,32 | 46,20 | 46,56 | -4,45% | 23.152.811,00 |
| 31.03.2026 | 49,43 | 50,16 | 47,47 | 48,73 | -1,30% | 13.360.969,00 |
| 30.03.2026 | 50,13 | 50,98 | 49,31 | 49,37 | -1,44% | 11.467.994,00 |
| 27.03.2026 | 49,35 | 50,16 | 48,99 | 50,09 | 2,92% | 10.470.631,00 |
| 26.03.2026 | 49,47 | 49,74 | 48,67 | 48,67 | -1,04% | 13.812.310,00 |
| 25.03.2026 | 48,26 | 49,28 | 48,03 | 49,18 | 0,33% | 10.393.651,00 |
| 24.03.2026 | 48,75 | 49,88 | 48,46 | 49,02 | 1,32% | 10.856.034,00 |
| 23.03.2026 | 47,73 | 48,99 | 47,14 | 48,38 | -1,31% | 11.500.250,00 |
| 20.03.2026 | 50,05 | 50,15 | 48,96 | 49,02 | -3,03% | 12.845.335,00 |
| 19.03.2026 | 49,44 | 51,34 | 49,29 | 50,55 | 2,95% | 31.920.695,00 |
| 18.03.2026 | 49,09 | 49,45 | 48,68 | 49,10 | 0,24% | 10.684.693,00 |
| 17.03.2026 | 48,98 | 49,16 | 48,32 | 48,98 | 0,39% | 11.348.630,00 |
| 16.03.2026 | 47,90 | 49,07 | 47,90 | 48,79 | 0,72% | 10.629.895,00 |
| 13.03.2026 | 48,00 | 48,87 | 47,72 | 48,44 | -0,25% | 9.969.207,00 |
| 12.03.2026 | 47,88 | 48,80 | 47,59 | 48,56 | 2,75% | 15.012.287,00 |
| 11.03.2026 | 45,97 | 47,27 | 45,81 | 47,26 | 3,37% | 9.347.877,00 |
| 10.03.2026 | 45,45 | 45,93 | 44,84 | 45,72 | -1,12% | 13.975.693,00 |
| 09.03.2026 | 47,02 | 47,47 | 45,99 | 46,24 | -0,15% | 17.208.432,00 |
| 06.03.2026 | 45,96 | 46,85 | 45,42 | 46,31 | 2,18% | 13.712.405,00 |
| 05.03.2026 | 45,30 | 45,92 | 44,31 | 45,32 | 2,58% | 11.883.414,00 |
| 04.03.2026 | 43,68 | 44,28 | 43,29 | 44,18 | 0,11% | 8.492.134,00 |
| 03.03.2026 | 44,65 | 44,92 | 43,44 | 44,13 | -0,50% | 9.402.721,00 |
| 02.03.2026 | 45,33 | 45,85 | 44,02 | 44,35 | 1,33% | 16.853.507,00 |
| 27.02.2026 | 43,62 | 44,04 | 43,13 | 43,77 | 1,58% | 7.386.055,00 |
| 26.02.2026 | 41,97 | 43,16 | 41,63 | 43,09 | 1,22% | 8.089.390,00 |
| 25.02.2026 | 42,73 | 42,77 | 42,01 | 42,57 | -0,05% | 6.863.740,00 |
| 24.02.2026 | 42,55 | 42,73 | 41,99 | 42,59 | 0,59% | 7.870.073,00 |
| 23.02.2026 | 42,43 | 43,01 | 42,24 | 42,34 | -0,14% | 5.819.961,00 |
| 20.02.2026 | 42,46 | 42,69 | 42,01 | 42,40 | -0,24% | 7.576.485,00 |
| 19.02.2026 | 42,23 | 43,15 | 42,02 | 42,50 | 2,02% | 9.735.242,00 |
| 18.02.2026 | 40,96 | 41,87 | 40,83 | 41,66 | 2,64% | 7.007.421,00 |
| 17.02.2026 | 40,62 | 41,09 | 39,36 | 40,59 | -0,22% | 8.524.882,00 |
| 13.02.2026 | 39,90 | 40,69 | 39,68 | 40,68 | 1,73% | 6.594.419,00 |
| 12.02.2026 | 40,35 | 40,83 | 39,23 | 39,99 | -1,58% | 14.627.347,00 |
| 11.02.2026 | 39,64 | 40,74 | 39,59 | 40,63 | 3,94% | 13.802.811,00 |
| 10.02.2026 | 39,47 | 39,55 | 38,80 | 39,09 | -0,20% | 6.855.159,00 |
| 09.02.2026 | 39,09 | 39,66 | 39,09 | 39,17 | 0,18% | 8.321.625,00 |
| 06.02.2026 | 38,07 | 39,12 | 38,02 | 39,10 | 3,19% | 5.265.493,00 |
| 05.02.2026 | 38,08 | 38,68 | 37,64 | 37,89 | -1,66% | 10.352.294,00 |
| 04.02.2026 | 37,51 | 38,73 | 37,51 | 38,53 | 2,80% | 12.976.406,00 |
| 03.02.2026 | 36,74 | 37,58 | 36,59 | 37,48 | 2,68% | 12.449.099,00 |
| 02.02.2026 | 36,10 | 36,91 | 35,80 | 36,50 | -1,91% | 8.318.085,00 |
| 30.01.2026 | 37,57 | 37,95 | 36,32 | 37,21 | -1,74% | 9.265.657,00 |
| 29.01.2026 | 37,95 | 38,32 | 37,36 | 37,87 | 2,08% | 12.238.106,00 |
| 28.01.2026 | 36,90 | 37,11 | 36,41 | 37,10 | 1,17% | 8.173.112,00 |
| 27.01.2026 | 36,25 | 36,77 | 36,10 | 36,67 | 1,72% | 6.130.792,00 |
| 26.01.2026 | 36,40 | 36,42 | 35,64 | 36,05 | 1,58% | 5.118.108,00 |
| 22.01.2026 | 35,86 | 36,05 | 35,34 | 35,49 | -1,33% | 5.839.969,00 |
| 21.01.2026 | 34,80 | 36,11 | 34,80 | 35,97 | 4,47% | 11.118.756,00 |
| 20.01.2026 | 34,48 | 34,88 | 34,10 | 34,43 | 0,23% | 7.020.846,00 |
| 16.01.2026 | 34,24 | 34,55 | 34,16 | 34,35 | 0,73% | 6.680.489,00 |
| 15.01.2026 | 33,79 | 34,30 | 33,43 | 34,10 | -1,50% | 8.952.590,00 |
| 14.01.2026 | 33,33 | 34,95 | 33,30 | 34,62 | 4,43% | 14.733.182,00 |
| 13.01.2026 | 32,50 | 33,25 | 32,41 | 33,15 | 2,63% | 12.805.732,00 |
| 12.01.2026 | 32,28 | 32,39 | 31,91 | 32,30 | 0,69% | 5.731.083,00 |
| 09.01.2026 | 31,74 | 32,14 | 31,62 | 32,08 | 1,68% | 7.592.843,00 |
| 08.01.2026 | 30,73 | 31,80 | 30,66 | 31,55 | 3,14% | 10.546.740,00 |
| 07.01.2026 | 31,20 | 31,46 | 30,13 | 30,59 | -3,17% | 15.213.852,00 |
| 06.01.2026 | 32,03 | 32,37 | 31,32 | 31,59 | -1,99% | 13.020.043,00 |
| 05.01.2026 | 32,82 | 33,01 | 31,25 | 32,23 | -6,09% | 23.989.191,00 |
| 02.01.2026 | 33,70 | 34,46 | 33,10 | 34,32 | 1,39% | 6.335.450,00 |
| 31.12.2025 | 34,10 | 34,13 | 33,72 | 33,85 | -0,18% | 5.312.520,00 |
| 30.12.2025 | 33,46 | 34,06 | 33,40 | 33,91 | 2,20% | 4.371.642,00 |
| 29.12.2025 | 33,02 | 33,44 | 33,01 | 33,18 | 1,19% | 7.367.504,00 |
| 26.12.2025 | 32,89 | 33,10 | 32,61 | 32,79 | -0,55% | 2.115.855,00 |
| 24.12.2025 | 32,88 | 33,22 | 32,77 | 32,97 | 0,43% | 2.817.039,00 |
| 23.12.2025 | 32,48 | 32,93 | 32,21 | 32,83 | 1,55% | 5.800.883,00 |
| 22.12.2025 | 32,25 | 32,58 | 32,13 | 32,33 | 1,35% | 6.732.006,00 |
| 19.12.2025 | 31,73 | 32,15 | 31,70 | 31,90 | 1,30% | 8.070.285,00 |
| 18.12.2025 | 31,85 | 31,97 | 31,47 | 31,49 | -1,16% | 5.410.662,00 |