29,311$
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,99 | 29,52 | 28,99 | 29,34 | 0,10% | 3.750.933,00 |
| 24.04.2025 | 29,35 | 29,45 | 28,99 | 29,31 | 1,24% | 3.901.840,00 |
| 23.04.2025 | 29,57 | 29,75 | 28,73 | 28,95 | -1,26% | 5.377.981,00 |
| 22.04.2025 | 29,04 | 29,69 | 29,00 | 29,32 | 2,30% | 5.529.999,00 |
| 21.04.2025 | 28,51 | 28,85 | 28,28 | 28,66 | -0,49% | 4.161.070,00 |
| 17.04.2025 | 28,37 | 29,02 | 28,37 | 28,80 | 2,24% | 7.664.033,00 |
| 16.04.2025 | 27,58 | 28,55 | 27,50 | 28,17 | 3,00% | 5.472.610,00 |
| 15.04.2025 | 27,25 | 27,91 | 27,20 | 27,35 | -0,15% | 5.011.589,00 |
| 14.04.2025 | 27,72 | 27,74 | 27,02 | 27,39 | 0,77% | 6.715.441,00 |
| 11.04.2025 | 26,41 | 27,44 | 25,94 | 27,18 | 3,86% | 7.525.452,00 |
| 10.04.2025 | 27,00 | 27,19 | 25,72 | 26,17 | -5,93% | 7.962.246,00 |
| 09.04.2025 | 24,73 | 28,22 | 24,65 | 27,82 | 10,66% | 14.435.825,00 |
| 08.04.2025 | 27,39 | 27,43 | 24,93 | 25,14 | -5,42% | 17.216.181,00 |
| 07.04.2025 | 26,70 | 28,03 | 25,95 | 26,58 | -3,63% | 8.613.237,00 |
| 04.04.2025 | 28,43 | 28,65 | 26,72 | 27,58 | -7,64% | 8.881.835,00 |
| 03.04.2025 | 30,03 | 31,05 | 29,84 | 29,86 | -5,03% | 11.233.267,00 |
| 02.04.2025 | 30,87 | 31,47 | 30,84 | 31,44 | 0,38% | 3.594.104,00 |
| 01.04.2025 | 30,83 | 31,33 | 30,59 | 31,32 | 1,69% | 3.133.430,00 |
| 31.03.2025 | 30,23 | 31,04 | 30,22 | 30,80 | 0,79% | 4.379.062,00 |
| 28.03.2025 | 30,74 | 30,89 | 30,38 | 30,56 | -1,26% | 6.077.755,00 |
| 27.03.2025 | 31,18 | 31,42 | 30,91 | 30,95 | -1,09% | 6.619.579,00 |
| 26.03.2025 | 31,23 | 31,84 | 31,23 | 31,29 | 0,55% | 7.997.544,00 |
| 25.03.2025 | 30,94 | 31,31 | 30,86 | 31,12 | 1,07% | 8.718.075,00 |
| 24.03.2025 | 30,35 | 30,97 | 30,35 | 30,79 | 1,52% | 9.342.962,00 |
| 21.03.2025 | 30,38 | 30,41 | 30,05 | 30,33 | -1,56% | 10.511.918,00 |
| 20.03.2025 | 30,53 | 31,03 | 30,29 | 30,81 | 0,29% | 5.621.481,00 |
| 19.03.2025 | 30,18 | 30,94 | 29,99 | 30,72 | 2,43% | 19.617.501,00 |
| 18.03.2025 | 30,00 | 30,03 | 29,63 | 29,99 | 0,54% | 5.681.290,00 |
| 17.03.2025 | 29,59 | 30,05 | 29,50 | 29,83 | 1,43% | 5.879.217,00 |
| 14.03.2025 | 28,97 | 29,49 | 28,63 | 29,41 | 2,44% | 11.102.947,00 |
| 13.03.2025 | 29,10 | 29,24 | 28,37 | 28,71 | -1,85% | 5.622.372,00 |
| 12.03.2025 | 28,85 | 29,45 | 28,74 | 29,25 | 1,81% | 7.776.443,00 |
| 11.03.2025 | 28,60 | 28,83 | 28,21 | 28,73 | 1,23% | 6.764.989,00 |
| 10.03.2025 | 28,30 | 28,45 | 27,76 | 28,38 | 0,04% | 6.758.916,00 |
| 07.03.2025 | 28,51 | 29,02 | 28,19 | 28,37 | 1,47% | 11.419.780,00 |
| 06.03.2025 | 27,50 | 28,46 | 27,15 | 27,96 | 1,93% | 10.964.711,00 |
| 05.03.2025 | 26,97 | 27,56 | 26,72 | 27,43 | 1,86% | 11.799.281,00 |
| 04.03.2025 | 26,40 | 27,28 | 25,62 | 26,93 | 0,79% | 12.424.943,00 |
| 03.03.2025 | 28,33 | 28,56 | 26,33 | 26,72 | -5,48% | 9.179.596,00 |
| 28.02.2025 | 28,07 | 28,31 | 27,66 | 28,27 | -0,14% | 6.733.963,00 |
| 27.02.2025 | 28,70 | 28,90 | 28,25 | 28,31 | -1,15% | 5.528.585,00 |
| 26.02.2025 | 28,74 | 28,91 | 28,37 | 28,64 | -0,73% | 7.256.916,00 |
| 25.02.2025 | 29,38 | 29,47 | 28,53 | 28,85 | -1,74% | 10.108.346,00 |
| 24.02.2025 | 30,03 | 30,13 | 29,30 | 29,36 | -2,04% | 9.538.455,00 |
| 21.02.2025 | 30,62 | 30,64 | 29,88 | 29,97 | -2,47% | 8.301.722,00 |
| 20.02.2025 | 30,41 | 30,90 | 30,25 | 30,73 | 1,02% | 9.958.206,00 |
| 19.02.2025 | 30,63 | 30,75 | 30,35 | 30,42 | 0,03% | 4.294.497,00 |
| 18.02.2025 | 30,12 | 30,66 | 29,97 | 30,41 | 0,96% | 11.315.509,00 |
| 14.02.2025 | 30,50 | 30,68 | 30,02 | 30,12 | -0,92% | 3.389.810,00 |
| 13.02.2025 | 30,00 | 30,52 | 29,90 | 30,40 | 1,23% | 3.536.766,00 |
| 12.02.2025 | 30,55 | 30,86 | 29,98 | 30,03 | -2,88% | 3.959.501,00 |
| 11.02.2025 | 30,72 | 31,05 | 30,54 | 30,92 | 0,68% | 4.296.556,00 |
| 10.02.2025 | 30,61 | 30,81 | 30,42 | 30,71 | 1,09% | 4.541.232,00 |
| 07.02.2025 | 30,91 | 30,92 | 30,27 | 30,38 | -1,01% | 6.756.035,00 |
| 06.02.2025 | 31,40 | 31,47 | 30,34 | 30,69 | -1,25% | 3.778.001,00 |
| 05.02.2025 | 30,89 | 31,18 | 30,58 | 31,08 | 0,29% | 3.678.240,00 |
| 04.02.2025 | 30,04 | 31,28 | 30,04 | 30,99 | 3,23% | 5.923.099,00 |
| 03.02.2025 | 29,44 | 30,31 | 28,65 | 30,02 | -1,09% | 9.013.802,00 |
| 31.01.2025 | 30,88 | 31,50 | 30,20 | 30,35 | -1,94% | 11.095.052,00 |
| 30.01.2025 | 30,86 | 31,30 | 30,26 | 30,95 | 0,81% | 6.673.244,00 |
| 29.01.2025 | 30,22 | 30,72 | 30,03 | 30,70 | 0,92% | 3.892.237,00 |
| 28.01.2025 | 31,00 | 31,16 | 30,13 | 30,42 | -1,78% | 4.567.473,00 |
| 27.01.2025 | 31,05 | 31,16 | 30,40 | 30,97 | -1,12% | 3.329.896,00 |
| 24.01.2025 | 31,73 | 31,85 | 31,29 | 31,32 | -0,98% | 4.850.128,00 |
| 23.01.2025 | 31,73 | 32,15 | 31,34 | 31,63 | 0,32% | 9.621.880,00 |
| 22.01.2025 | 31,80 | 32,08 | 31,47 | 31,53 | -1,04% | 4.704.885,00 |
| 21.01.2025 | 31,55 | 31,96 | 30,81 | 31,86 | 2,38% | 7.797.352,00 |
| 17.01.2025 | 30,65 | 31,19 | 30,52 | 31,12 | 1,04% | 5.820.079,00 |
| 16.01.2025 | 31,22 | 31,27 | 30,60 | 30,80 | -2,25% | 8.891.066,00 |
| 15.01.2025 | 31,74 | 31,86 | 31,27 | 31,51 | -0,13% | 8.322.577,00 |
| 14.01.2025 | 31,67 | 31,79 | 31,09 | 31,55 | 0,06% | 12.227.550,00 |
| 13.01.2025 | 32,89 | 33,46 | 31,39 | 31,53 | -3,70% | 10.850.365,00 |
| 10.01.2025 | 33,28 | 33,51 | 32,59 | 32,74 | 0,34% | 4.847.122,00 |
| 08.01.2025 | 32,58 | 32,80 | 32,38 | 32,63 | -0,21% | 3.771.379,00 |
| 07.01.2025 | 32,50 | 32,82 | 32,23 | 32,70 | 1,40% | 4.424.296,00 |
| 06.01.2025 | 32,23 | 32,78 | 32,09 | 32,25 | 2,15% | 7.656.204,00 |
| 03.01.2025 | 31,55 | 31,66 | 31,34 | 31,57 | 0,67% | 4.848.608,00 |
| 02.01.2025 | 31,12 | 31,62 | 31,06 | 31,36 | 1,59% | 4.499.224,00 |
| 31.12.2024 | 30,34 | 30,99 | 30,25 | 30,87 | 2,02% | 4.393.548,00 |
| 30.12.2024 | 30,24 | 30,52 | 29,99 | 30,26 | 0,33% | 4.141.202,00 |
| 27.12.2024 | 30,36 | 30,60 | 29,97 | 30,16 | 0,13% | 2.538.880,00 |
| 26.12.2024 | 30,31 | 30,44 | 30,03 | 30,12 | -0,43% | 1.780.435,00 |
| 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% | 5.260.824,00 |
| 20.12.2024 | 29,31 | 29,97 | 29,23 | 29,58 | 0,24% | 4.008.813,00 |
| 19.12.2024 | 30,26 | 30,26 | 29,37 | 29,51 | -0,64% | 4.671.718,00 |
| 18.12.2024 | 30,72 | 30,80 | 29,53 | 29,70 | -2,97% | 4.126.493,00 |
| 17.12.2024 | 30,55 | 30,70 | 30,13 | 30,61 | -0,78% | 3.535.139,00 |
| 16.12.2024 | 31,24 | 31,37 | 30,56 | 30,85 | -1,97% | 7.880.932,00 |
| 13.12.2024 | 31,36 | 31,53 | 30,83 | 31,47 | -0,60% | 5.087.042,00 |
| 12.12.2024 | 32,38 | 32,43 | 31,61 | 31,66 | -2,64% | 5.437.137,00 |
| 11.12.2024 | 32,54 | 32,57 | 32,23 | 32,52 | 1,25% | 8.551.055,00 |
| 10.12.2024 | 32,59 | 32,66 | 32,11 | 32,12 | -0,83% | 2.601.968,00 |
| 09.12.2024 | 32,68 | 33,06 | 32,32 | 32,39 | 0,37% | 2.529.540,00 |
| 06.12.2024 | 32,99 | 33,00 | 32,14 | 32,27 | -2,95% | 5.112.055,00 |
| 05.12.2024 | 33,27 | 33,68 | 33,15 | 33,25 | 0,42% | 3.499.530,00 |
| 04.12.2024 | 34,39 | 34,44 | 32,99 | 33,11 | -3,22% | 6.125.765,00 |
| 03.12.2024 | 34,10 | 34,33 | 33,73 | 34,21 | 1,88% | 3.760.454,00 |
| 02.12.2024 | 34,00 | 34,10 | 33,48 | 33,58 | -0,71% | 3.227.765,00 |
| 29.11.2024 | 33,80 | 34,03 | 33,79 | 33,82 | 0,89% | 1.565.572,00 |