39,030$
-0,10%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 38,78 | 39,23 | 38,66 | 39,03 | -0,10% | 3.612.784,00 |
| 16.01.2025 | 40,01 | 40,01 | 38,88 | 39,07 | -2,59% | 6.873.011,00 |
| 15.01.2025 | 40,00 | 40,27 | 39,84 | 40,11 | 0,85% | 3.972.489,00 |
| 14.01.2025 | 39,24 | 39,87 | 39,04 | 39,77 | 0,96% | 5.120.267,00 |
| 13.01.2025 | 39,56 | 40,64 | 39,24 | 39,39 | 0,03% | 6.689.504,00 |
| 10.01.2025 | 38,80 | 39,55 | 38,77 | 39,38 | 2,74% | 5.213.722,00 |
| 08.01.2025 | 38,09 | 38,43 | 37,94 | 38,33 | 0,00% | 4.508.496,00 |
| 07.01.2025 | 37,41 | 38,56 | 37,41 | 38,33 | 3,71% | 5.310.801,00 |
| 06.01.2025 | 36,80 | 37,46 | 36,79 | 36,96 | 1,45% | 3.354.549,00 |
| 03.01.2025 | 36,27 | 36,45 | 35,95 | 36,43 | 1,08% | 2.665.509,00 |
| 02.01.2025 | 36,00 | 36,35 | 35,79 | 36,04 | 1,01% | 2.285.479,00 |
| 31.12.2024 | 35,34 | 35,76 | 35,20 | 35,68 | 1,11% | 2.316.967,00 |
| 30.12.2024 | 35,26 | 35,57 | 35,01 | 35,29 | 0,09% | 2.278.882,00 |
| 27.12.2024 | 35,16 | 35,64 | 35,03 | 35,26 | 0,28% | 2.418.474,00 |
| 26.12.2024 | 35,11 | 35,38 | 34,97 | 35,16 | -0,06% | 1.460.750,00 |
| 24.12.2024 | 35,24 | 35,34 | 34,81 | 35,18 | 0,43% | 1.239.351,00 |
| 23.12.2024 | 34,34 | 35,16 | 34,17 | 35,03 | 1,54% | 3.644.440,00 |
| 20.12.2024 | 34,47 | 34,97 | 34,27 | 34,50 | -0,32% | 3.608.889,00 |
| 19.12.2024 | 35,25 | 35,36 | 34,49 | 34,61 | -0,69% | 4.014.725,00 |
| 18.12.2024 | 35,86 | 35,99 | 34,76 | 34,85 | -2,76% | 3.831.435,00 |
| 17.12.2024 | 35,87 | 36,06 | 35,55 | 35,84 | -1,08% | 3.997.575,00 |
| 16.12.2024 | 36,30 | 36,39 | 35,86 | 36,23 | -1,50% | 6.092.070,00 |
| 13.12.2024 | 37,20 | 37,27 | 36,54 | 36,78 | -1,10% | 4.921.847,00 |
| 12.12.2024 | 38,00 | 38,00 | 37,15 | 37,19 | -2,52% | 4.351.623,00 |
| 11.12.2024 | 37,89 | 38,17 | 37,80 | 38,15 | 0,82% | 2.632.092,00 |
| 10.12.2024 | 38,26 | 38,42 | 37,82 | 37,84 | -0,92% | 2.597.775,00 |
| 09.12.2024 | 38,82 | 39,24 | 38,18 | 38,19 | -0,50% | 3.358.682,00 |
| 06.12.2024 | 39,00 | 39,10 | 38,18 | 38,38 | -1,97% | 3.692.053,00 |
| 05.12.2024 | 38,68 | 39,43 | 38,58 | 39,15 | 1,77% | 3.552.912,00 |
| 04.12.2024 | 39,00 | 39,09 | 38,19 | 38,47 | -1,26% | 3.935.993,00 |
| 03.12.2024 | 39,23 | 39,24 | 38,66 | 38,96 | -0,69% | 3.248.747,00 |
| 02.12.2024 | 39,70 | 39,77 | 38,84 | 39,23 | -0,63% | 11.739.455,00 |
| 29.11.2024 | 39,60 | 39,88 | 39,48 | 39,48 | -0,18% | 1.821.328,00 |
| 27.11.2024 | 39,45 | 39,92 | 39,26 | 39,55 | 0,03% | 3.771.632,00 |
| 26.11.2024 | 40,48 | 40,48 | 39,23 | 39,54 | -2,75% | 6.061.258,00 |
| 25.11.2024 | 41,54 | 41,75 | 40,30 | 40,66 | -2,09% | 4.650.961,00 |
| 22.11.2024 | 41,23 | 41,54 | 40,92 | 41,53 | 1,71% | 3.976.389,00 |
| 20.11.2024 | 41,00 | 41,12 | 40,54 | 40,83 | -0,37% | 2.688.946,00 |
| 19.11.2024 | 40,33 | 40,98 | 40,27 | 40,98 | 0,42% | 2.849.290,00 |
| 18.11.2024 | 40,85 | 41,01 | 40,46 | 40,81 | 0,82% | 3.367.681,00 |
| 15.11.2024 | 40,30 | 40,82 | 40,16 | 40,48 | 0,10% | 4.602.442,00 |
| 14.11.2024 | 40,04 | 40,78 | 39,89 | 40,44 | 2,12% | 7.682.838,00 |
| 13.11.2024 | 39,75 | 39,98 | 38,72 | 39,60 | 3,91% | 8.516.423,00 |
| 12.11.2024 | 38,83 | 38,99 | 37,90 | 38,11 | -1,85% | 6.475.041,00 |
| 11.11.2024 | 39,06 | 39,46 | 38,71 | 38,83 | -0,84% | 3.940.427,00 |
| 08.11.2024 | 39,26 | 39,33 | 38,84 | 39,16 | -1,11% | 2.213.766,00 |
| 07.11.2024 | 39,47 | 39,84 | 39,03 | 39,60 | 0,99% | 2.234.802,00 |
| 06.11.2024 | 38,23 | 39,31 | 38,15 | 39,21 | 2,00% | 2.949.322,00 |
| 05.11.2024 | 38,32 | 38,82 | 38,15 | 38,44 | 0,71% | 2.122.878,00 |
| 04.11.2024 | 38,08 | 38,41 | 37,99 | 38,17 | 1,54% | 1.817.258,00 |
| 01.11.2024 | 38,25 | 38,59 | 37,40 | 37,59 | -0,48% | 2.895.129,00 |
| 31.10.2024 | 38,26 | 38,30 | 37,33 | 37,77 | -0,84% | 3.032.843,00 |
| 30.10.2024 | 38,31 | 38,46 | 37,89 | 38,09 | 0,05% | 1.539.972,00 |
| 29.10.2024 | 38,40 | 38,40 | 37,75 | 38,07 | -1,04% | 2.915.245,00 |
| 28.10.2024 | 37,88 | 38,51 | 37,66 | 38,47 | -1,26% | 2.650.602,00 |
| 25.10.2024 | 38,80 | 39,14 | 38,61 | 38,96 | 1,17% | 1.614.322,00 |
| 24.10.2024 | 38,73 | 38,85 | 38,06 | 38,51 | -0,23% | 2.128.376,00 |
| 23.10.2024 | 38,98 | 39,01 | 38,27 | 38,60 | -1,43% | 1.780.717,00 |
| 22.10.2024 | 39,09 | 39,36 | 38,73 | 39,16 | 0,46% | 3.153.212,00 |
| 21.10.2024 | 39,33 | 39,57 | 38,72 | 38,98 | -0,31% | 2.038.502,00 |
| 18.10.2024 | 38,73 | 39,22 | 38,52 | 39,10 | 0,31% | 2.093.326,00 |
| 17.10.2024 | 38,57 | 38,99 | 38,49 | 38,98 | 0,85% | 1.513.446,00 |
| 16.10.2024 | 38,37 | 38,75 | 38,28 | 38,65 | 0,97% | 2.272.659,00 |
| 15.10.2024 | 38,70 | 38,93 | 38,17 | 38,28 | -4,40% | 3.252.506,00 |
| 14.10.2024 | 40,00 | 40,36 | 39,94 | 40,04 | -0,87% | 1.507.354,00 |
| 11.10.2024 | 40,43 | 40,46 | 40,11 | 40,39 | -0,17% | 1.943.286,00 |
| 10.10.2024 | 39,84 | 40,58 | 39,67 | 40,46 | 2,40% | 2.841.385,00 |
| 09.10.2024 | 38,86 | 39,62 | 38,79 | 39,51 | 0,59% | 2.278.442,00 |
| 08.10.2024 | 39,62 | 39,71 | 38,89 | 39,28 | -2,94% | 2.577.997,00 |
| 07.10.2024 | 40,05 | 40,68 | 39,99 | 40,47 | 1,25% | 2.791.365,00 |
| 04.10.2024 | 39,67 | 39,98 | 39,19 | 39,97 | 1,16% | 4.082.048,00 |
| 03.10.2024 | 38,73 | 39,56 | 38,40 | 39,51 | 2,17% | 2.646.177,00 |
| 02.10.2024 | 39,18 | 39,25 | 38,23 | 38,67 | 0,44% | 2.022.246,00 |
| 01.10.2024 | 36,66 | 38,59 | 36,61 | 38,50 | 4,28% | 4.530.251,00 |
| 30.09.2024 | 36,82 | 37,16 | 36,64 | 36,92 | 0,33% | 3.359.692,00 |
| 27.09.2024 | 36,60 | 36,96 | 36,48 | 36,80 | 0,79% | 2.949.732,00 |
| 26.09.2024 | 36,62 | 37,19 | 36,39 | 36,51 | -2,43% | 6.490.606,00 |
| 25.09.2024 | 38,08 | 38,28 | 37,20 | 37,42 | -1,99% | 3.119.169,00 |
| 24.09.2024 | 38,52 | 38,76 | 38,18 | 38,18 | 0,85% | 3.029.526,00 |
| 23.09.2024 | 37,50 | 38,21 | 37,38 | 37,86 | 1,75% | 7.140.649,00 |
| 20.09.2024 | 37,64 | 37,70 | 36,74 | 37,21 | -1,35% | 5.013.642,00 |
| 19.09.2024 | 37,67 | 37,96 | 37,41 | 37,72 | 2,03% | 4.908.899,00 |
| 18.09.2024 | 37,16 | 37,61 | 36,84 | 36,97 | -0,75% | 2.226.616,00 |
| 17.09.2024 | 36,83 | 37,26 | 36,71 | 37,25 | 1,44% | 2.098.309,00 |
| 16.09.2024 | 36,77 | 36,90 | 36,13 | 36,72 | 0,77% | 3.038.000,00 |
| 13.09.2024 | 36,58 | 36,99 | 36,41 | 36,44 | 0,41% | 3.856.210,00 |
| 12.09.2024 | 36,10 | 36,43 | 35,93 | 36,29 | 0,64% | 3.210.415,00 |
| 11.09.2024 | 36,31 | 36,62 | 35,54 | 36,06 | -0,06% | 3.180.597,00 |
| 10.09.2024 | 37,42 | 37,46 | 35,84 | 36,08 | -3,53% | 3.394.496,00 |
| 09.09.2024 | 37,38 | 37,84 | 37,28 | 37,40 | 0,21% | 2.702.222,00 |
| 06.09.2024 | 38,13 | 38,54 | 37,14 | 37,32 | -1,79% | 3.651.896,00 |
| 05.09.2024 | 39,19 | 39,41 | 37,96 | 38,00 | -2,14% | 3.996.098,00 |
| 04.09.2024 | 39,38 | 39,53 | 38,82 | 38,83 | -2,24% | 3.301.401,00 |
| 03.09.2024 | 39,81 | 39,85 | 38,93 | 39,72 | -2,02% | 14.104.373,00 |
| 30.08.2024 | 40,67 | 40,81 | 40,13 | 40,54 | -1,05% | 2.311.679,00 |
| 29.08.2024 | 40,83 | 41,33 | 40,68 | 40,97 | 0,89% | 1.933.029,00 |
| 28.08.2024 | 40,44 | 40,91 | 40,25 | 40,61 | -0,51% | 2.166.502,00 |
| 27.08.2024 | 41,50 | 41,57 | 40,70 | 40,82 | -2,11% | 2.685.324,00 |
| 26.08.2024 | 41,51 | 41,95 | 41,39 | 41,70 | 2,11% | 4.462.656,00 |
| 23.08.2024 | 40,82 | 40,96 | 40,48 | 40,84 | 1,21% | 3.293.947,00 |