38,980$
0,85%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 40,33 | 40,63 | 40,21 | 40,35 | 0,27% | 3.427.703,00 |
| 21.08.2024 | 40,68 | 40,81 | 40,17 | 40,24 | -0,20% | 4.633.141,00 |
| 20.08.2024 | 41,27 | 41,40 | 40,23 | 40,32 | -2,51% | 4.703.380,00 |
| 19.08.2024 | 41,32 | 41,92 | 41,27 | 41,36 | 0,05% | 3.875.917,00 |
| 16.08.2024 | 41,19 | 41,68 | 41,11 | 41,34 | -0,62% | 2.111.678,00 |
| 15.08.2024 | 41,42 | 41,81 | 41,40 | 41,60 | 1,12% | 2.798.401,00 |
| 14.08.2024 | 40,97 | 41,30 | 40,85 | 41,14 | 0,46% | 2.550.844,00 |
| 13.08.2024 | 40,35 | 41,00 | 40,30 | 40,95 | 1,04% | 3.413.414,00 |
| 12.08.2024 | 39,97 | 40,78 | 39,86 | 40,53 | 2,17% | 3.791.079,00 |
| 09.08.2024 | 40,00 | 40,00 | 39,24 | 39,67 | -0,30% | 3.879.124,00 |
| 08.08.2024 | 38,94 | 39,88 | 38,88 | 39,79 | 2,82% | 3.246.774,00 |
| 07.08.2024 | 38,68 | 39,78 | 38,48 | 38,70 | 4,54% | 6.684.680,00 |
| 06.08.2024 | 36,26 | 37,36 | 35,90 | 37,02 | 1,54% | 5.026.998,00 |
| 05.08.2024 | 35,56 | 36,74 | 35,09 | 36,46 | -0,76% | 4.106.019,00 |
| 02.08.2024 | 37,97 | 38,03 | 36,14 | 36,74 | -4,67% | 5.327.568,00 |
| 01.08.2024 | 39,76 | 40,29 | 38,11 | 38,54 | -3,46% | 3.479.793,00 |
| 31.07.2024 | 39,26 | 39,98 | 39,23 | 39,92 | 3,93% | 2.938.448,00 |
| 30.07.2024 | 38,21 | 38,65 | 38,17 | 38,41 | 0,31% | 2.850.035,00 |
| 29.07.2024 | 38,58 | 38,72 | 37,80 | 38,29 | -0,55% | 2.115.584,00 |
| 26.07.2024 | 38,57 | 38,67 | 38,05 | 38,50 | 0,05% | 1.519.928,00 |
| 25.07.2024 | 37,95 | 38,64 | 37,72 | 38,48 | 1,16% | 2.111.869,00 |
| 24.07.2024 | 38,01 | 38,58 | 37,89 | 38,04 | -0,13% | 2.557.426,00 |
| 23.07.2024 | 38,55 | 38,55 | 37,82 | 38,09 | -1,78% | 3.121.786,00 |
| 22.07.2024 | 38,44 | 38,90 | 38,08 | 38,78 | 0,67% | 2.742.755,00 |
| 19.07.2024 | 38,67 | 39,10 | 38,22 | 38,52 | -0,77% | 2.372.879,00 |
| 18.07.2024 | 39,10 | 39,23 | 38,69 | 38,82 | -0,08% | 2.710.917,00 |
| 17.07.2024 | 38,40 | 39,19 | 38,37 | 38,85 | 1,20% | 3.054.468,00 |
| 16.07.2024 | 38,50 | 38,69 | 38,29 | 38,39 | -1,21% | 5.357.508,00 |
| 15.07.2024 | 38,47 | 39,20 | 38,08 | 38,86 | 1,54% | 2.411.562,00 |
| 12.07.2024 | 38,64 | 38,66 | 38,01 | 38,27 | 0,10% | 2.027.844,00 |
| 11.07.2024 | 38,05 | 38,42 | 37,45 | 38,23 | 0,90% | 2.503.174,00 |
| 10.07.2024 | 37,63 | 38,17 | 37,36 | 37,89 | 1,15% | 2.348.713,00 |
| 09.07.2024 | 37,72 | 37,94 | 37,42 | 37,46 | -1,29% | 3.309.750,00 |
| 08.07.2024 | 37,69 | 38,07 | 37,57 | 37,95 | 0,45% | 2.841.101,00 |
| 05.07.2024 | 38,94 | 39,01 | 37,61 | 37,78 | -3,20% | 3.487.615,00 |
| 03.07.2024 | 38,99 | 39,44 | 38,85 | 39,03 | 0,67% | 1.332.888,00 |
| 02.07.2024 | 38,47 | 38,78 | 38,31 | 38,77 | 1,44% | 2.509.617,00 |
| 01.07.2024 | 38,26 | 38,65 | 38,15 | 38,22 | 0,31% | 1.895.356,00 |
| 28.06.2024 | 38,30 | 38,50 | 37,80 | 38,10 | 0,24% | 3.879.495,00 |
| 27.06.2024 | 37,56 | 38,03 | 37,49 | 38,01 | 1,90% | 3.262.321,00 |
| 26.06.2024 | 37,33 | 37,69 | 37,06 | 37,30 | -1,14% | 4.194.313,00 |
| 25.06.2024 | 37,80 | 37,89 | 37,39 | 37,73 | -0,42% | 5.105.573,00 |
| 24.06.2024 | 36,89 | 38,04 | 36,78 | 37,89 | 3,30% | 4.076.423,00 |
| 21.06.2024 | 37,05 | 37,22 | 36,55 | 36,68 | -1,24% | 2.936.590,00 |
| 20.06.2024 | 37,15 | 37,66 | 36,97 | 37,14 | 0,35% | 3.991.043,00 |
| 18.06.2024 | 36,51 | 37,25 | 36,43 | 37,01 | 1,76% | 4.277.899,00 |
| 17.06.2024 | 36,72 | 36,74 | 36,15 | 36,37 | -0,57% | 19.014.503,00 |
| 14.06.2024 | 36,63 | 36,74 | 36,28 | 36,58 | -0,92% | 6.690.166,00 |
| 13.06.2024 | 37,91 | 38,02 | 36,79 | 36,92 | -3,00% | 8.723.505,00 |
| 12.06.2024 | 38,75 | 39,11 | 38,03 | 38,06 | -0,08% | 3.506.259,00 |
| 11.06.2024 | 37,91 | 38,22 | 37,48 | 38,09 | -0,13% | 2.207.296,00 |
| 10.06.2024 | 38,18 | 38,52 | 38,03 | 38,14 | 0,39% | 3.540.983,00 |
| 07.06.2024 | 38,20 | 38,59 | 37,87 | 37,99 | -1,02% | 3.486.058,00 |
| 06.06.2024 | 37,84 | 38,46 | 37,74 | 38,38 | 1,64% | 3.601.561,00 |
| 05.06.2024 | 37,84 | 38,14 | 37,54 | 37,76 | 0,29% | 3.266.297,00 |
| 04.06.2024 | 38,10 | 38,23 | 36,93 | 37,65 | -3,06% | 4.000.759,00 |
| 03.06.2024 | 40,74 | 40,82 | 38,79 | 38,84 | -4,85% | 7.576.790,00 |
| 31.05.2024 | 40,16 | 40,89 | 40,06 | 40,82 | 2,38% | 9.904.387,00 |
| 30.05.2024 | 39,75 | 40,46 | 39,71 | 39,87 | 0,40% | 3.470.601,00 |
| 29.05.2024 | 40,33 | 40,53 | 39,35 | 39,71 | -2,31% | 3.316.421,00 |
| 28.05.2024 | 40,70 | 41,14 | 40,40 | 40,65 | 0,87% | 4.140.751,00 |