36,095$
1,70%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 36,21 | 36,28 | 35,69 | 36,14 | 1,83% | 5.803.283,00 |
| 22.01.2026 | 35,86 | 36,05 | 35,34 | 35,49 | -1,33% | 5.964.602,00 |
| 21.01.2026 | 34,80 | 36,11 | 34,80 | 35,97 | 4,47% | 11.637.292,00 |
| 20.01.2026 | 34,48 | 34,88 | 34,10 | 34,43 | -0,63% | 7.990.878,00 |
| 19.01.2026 | 34,38 | 34,80 | 34,38 | 34,65 | 0,87% | - |
| 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% | 9.761.355,00 |
| 14.01.2026 | 33,33 | 34,95 | 33,30 | 34,62 | 4,43% | 15.429.949,00 |
| 13.01.2026 | 32,50 | 33,25 | 32,41 | 33,15 | 2,63% | 13.255.602,00 |
| 12.01.2026 | 32,28 | 32,39 | 31,91 | 32,30 | 0,69% | 5.948.062,00 |
| 09.01.2026 | 31,71 | 32,14 | 31,62 | 32,08 | 1,68% | 8.539.046,00 |
| 08.01.2026 | 30,73 | 31,80 | 30,66 | 31,55 | 3,14% | 10.899.834,00 |
| 07.01.2026 | 31,20 | 31,46 | 30,13 | 30,59 | -3,17% | 15.601.750,00 |
| 06.01.2026 | 32,03 | 32,37 | 31,32 | 31,59 | -1,99% | 14.486.044,00 |
| 05.01.2026 | 32,82 | 33,01 | 31,25 | 32,23 | -6,09% | 24.621.932,00 |
| 02.01.2026 | 33,70 | 34,46 | 33,10 | 34,32 | 1,39% | 6.767.222,00 |
| 31.12.2025 | 34,10 | 34,13 | 33,72 | 33,85 | -0,18% | 5.312.520,00 |
| 30.12.2025 | 33,44 | 34,06 | 33,40 | 33,91 | 2,20% | 4.630.094,00 |
| 29.12.2025 | 33,02 | 33,44 | 33,01 | 33,18 | 1,19% | 7.676.210,00 |
| 26.12.2025 | 32,89 | 33,10 | 32,61 | 32,79 | -0,55% | 2.116.587,00 |
| 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% | 6.294.302,00 |
| 22.12.2025 | 32,25 | 32,58 | 32,13 | 32,33 | 1,35% | 7.244.371,00 |
| 19.12.2025 | 31,73 | 32,15 | 31,70 | 31,90 | 1,30% | 8.675.880,00 |
| 18.12.2025 | 31,85 | 31,97 | 31,47 | 31,49 | -1,16% | 6.078.589,00 |
| 17.12.2025 | 31,38 | 31,89 | 31,26 | 31,86 | 1,95% | 9.768.236,00 |
| 16.12.2025 | 32,27 | 32,29 | 31,25 | 31,25 | -3,61% | 7.263.891,00 |
| 15.12.2025 | 32,98 | 33,02 | 32,23 | 32,42 | -1,73% | 8.824.465,00 |
| 12.12.2025 | 32,80 | 33,08 | 32,58 | 32,99 | -0,45% | 13.624.201,00 |
| 11.12.2025 | 33,69 | 33,69 | 33,07 | 33,14 | -1,72% | 22.361.639,00 |
| 10.12.2025 | 33,63 | 33,82 | 32,98 | 33,72 | -0,03% | 4.787.300,00 |
| 09.12.2025 | 33,98 | 34,51 | 33,59 | 33,73 | -1,00% | 5.549.370,00 |
| 08.12.2025 | 34,57 | 35,11 | 33,97 | 34,07 | -1,70% | 4.176.844,00 |
| 05.12.2025 | 34,61 | 35,12 | 34,52 | 34,66 | 0,58% | 4.383.916,00 |
| 04.12.2025 | 34,33 | 35,09 | 34,33 | 34,46 | 0,97% | 5.714.836,00 |
| 03.12.2025 | 33,67 | 34,30 | 33,67 | 34,13 | 1,73% | 4.903.682,00 |
| 02.12.2025 | 34,06 | 34,06 | 33,36 | 33,55 | -1,47% | 5.121.285,00 |
| 01.12.2025 | 33,95 | 34,36 | 33,86 | 34,05 | 0,83% | 6.073.943,00 |
| 28.11.2025 | 33,42 | 33,95 | 33,26 | 33,77 | 1,35% | 2.531.888,00 |
| 26.11.2025 | 33,30 | 33,60 | 33,15 | 33,32 | 0,24% | 6.419.828,00 |
| 25.11.2025 | 32,70 | 33,25 | 32,42 | 33,24 | 0,94% | 5.426.653,00 |
| 24.11.2025 | 33,30 | 33,30 | 32,68 | 32,93 | -1,50% | 7.262.270,00 |
| 21.11.2025 | 33,78 | 33,91 | 33,10 | 33,43 | -1,59% | 9.696.986,00 |
| 20.11.2025 | 34,15 | 34,97 | 33,91 | 33,97 | -0,09% | 13.091.080,00 |
| 19.11.2025 | 33,47 | 34,09 | 33,27 | 34,00 | -0,15% | 11.352.501,00 |
| 18.11.2025 | 33,00 | 34,21 | 33,00 | 34,05 | 2,16% | 9.135.198,00 |
| 17.11.2025 | 33,47 | 33,96 | 33,24 | 33,33 | -0,71% | 10.878.569,00 |
| 14.11.2025 | 32,64 | 33,58 | 32,34 | 33,57 | 3,13% | 8.418.781,00 |
| 13.11.2025 | 32,51 | 32,81 | 32,17 | 32,55 | 0,34% | 5.284.235,00 |
| 12.11.2025 | 32,20 | 32,50 | 32,00 | 32,44 | 0,15% | 7.636.796,00 |
| 11.11.2025 | 32,15 | 32,65 | 32,09 | 32,39 | 1,25% | 9.810.029,00 |
| 10.11.2025 | 31,81 | 32,01 | 31,49 | 31,99 | 1,04% | 6.084.081,00 |
| 07.11.2025 | 31,67 | 31,91 | 30,91 | 31,66 | 0,54% | 8.389.767,00 |
| 06.11.2025 | 32,16 | 32,17 | 31,30 | 31,49 | -1,22% | 7.038.327,00 |
| 05.11.2025 | 31,31 | 32,19 | 31,25 | 31,88 | 1,63% | 5.808.190,00 |
| 04.11.2025 | 31,61 | 31,65 | 31,04 | 31,37 | -1,88% | 5.612.865,00 |
| 03.11.2025 | 31,91 | 32,10 | 31,64 | 31,97 | -0,16% | 4.469.106,00 |
| 31.10.2025 | 32,03 | 32,27 | 31,76 | 32,02 | 0,25% | 3.867.228,00 |
| 30.10.2025 | 32,07 | 32,19 | 31,66 | 31,94 | -0,65% | 4.020.029,00 |
| 29.10.2025 | 31,42 | 32,33 | 31,38 | 32,15 | 2,62% | 8.035.674,00 |
| 28.10.2025 | 31,32 | 31,46 | 31,06 | 31,33 | -0,54% | 3.626.956,00 |
| 27.10.2025 | 31,60 | 31,60 | 31,36 | 31,50 | 0,74% | 3.359.962,00 |
| 24.10.2025 | 31,25 | 31,31 | 30,99 | 31,27 | 0,23% | 3.801.913,00 |
| 23.10.2025 | 31,00 | 31,49 | 31,00 | 31,20 | 2,80% | 6.558.490,00 |
| 22.10.2025 | 30,05 | 30,51 | 29,98 | 30,35 | 1,47% | 4.564.366,00 |
| 21.10.2025 | 30,13 | 30,14 | 29,68 | 29,91 | -0,63% | 4.169.527,00 |
| 20.10.2025 | 30,12 | 30,37 | 29,95 | 30,10 | 0,02% | 4.898.420,00 |
| 17.10.2025 | 30,32 | 30,32 | 29,98 | 30,09 | -0,39% | - |
| 16.10.2025 | 30,96 | 30,97 | 30,17 | 30,21 | -2,11% | 6.450.017,00 |
| 15.10.2025 | 31,25 | 31,42 | 30,67 | 30,86 | -0,23% | 6.929.986,00 |
| 14.10.2025 | 31,16 | 31,43 | 30,92 | 30,93 | -2,12% | 5.755.525,00 |
| 13.10.2025 | 31,76 | 31,88 | 31,31 | 31,60 | 0,64% | 4.034.571,00 |
| 10.10.2025 | 32,42 | 32,80 | 31,40 | 31,40 | -4,00% | 15.837.279,00 |
| 09.10.2025 | 32,83 | 33,25 | 32,64 | 32,71 | 0,25% | 5.627.805,00 |
| 08.10.2025 | 32,92 | 33,02 | 32,10 | 32,63 | -0,40% | 9.887.368,00 |
| 07.10.2025 | 32,45 | 32,91 | 32,32 | 32,76 | 0,96% | 6.878.820,00 |
| 06.10.2025 | 32,09 | 32,59 | 31,86 | 32,45 | 1,95% | 5.476.012,00 |
| 03.10.2025 | 31,71 | 32,02 | 31,58 | 31,83 | 1,24% | 7.027.110,00 |
| 02.10.2025 | 31,75 | 31,96 | 31,44 | 31,44 | -1,01% | 5.247.416,00 |
| 01.10.2025 | 31,87 | 32,05 | 31,56 | 31,76 | -0,63% | 5.135.248,00 |
| 30.09.2025 | 32,02 | 32,34 | 31,76 | 31,96 | -1,08% | 9.003.107,00 |
| 29.09.2025 | 32,54 | 32,57 | 32,26 | 32,31 | -1,16% | 7.134.192,00 |
| 26.09.2025 | 32,57 | 33,08 | 32,37 | 32,69 | 0,68% | 11.172.719,00 |
| 25.09.2025 | 32,61 | 32,89 | 32,46 | 32,47 | -0,95% | 9.465.405,00 |
| 24.09.2025 | 32,45 | 33,04 | 32,33 | 32,78 | 1,99% | 10.611.926,00 |
| 23.09.2025 | 32,55 | 32,93 | 32,10 | 32,14 | 0,09% | 7.289.470,00 |
| 22.09.2025 | 31,33 | 32,65 | 31,19 | 32,11 | 1,68% | 8.137.596,00 |
| 19.09.2025 | 32,37 | 32,38 | 31,32 | 31,58 | -2,92% | 6.934.507,00 |
| 18.09.2025 | 32,86 | 32,86 | 32,21 | 32,53 | -0,70% | 15.620.012,00 |
| 17.09.2025 | 32,77 | 33,24 | 32,65 | 32,76 | -0,52% | 10.860.276,00 |
| 16.09.2025 | 32,11 | 32,99 | 31,99 | 32,93 | 2,81% | 6.740.334,00 |
| 15.09.2025 | 31,34 | 32,18 | 31,19 | 32,03 | 2,69% | 6.404.690,00 |
| 12.09.2025 | 31,40 | 31,59 | 31,16 | 31,19 | -0,10% | 4.754.414,00 |
| 11.09.2025 | 30,91 | 31,41 | 30,87 | 31,22 | 0,06% | 4.621.984,00 |
| 10.09.2025 | 31,00 | 31,41 | 30,92 | 31,20 | 1,00% | 5.066.766,00 |
| 09.09.2025 | 30,46 | 31,08 | 30,40 | 30,89 | 1,98% | 7.324.489,00 |
| 08.09.2025 | 30,68 | 30,87 | 30,19 | 30,29 | -0,23% | 8.356.686,00 |
| 05.09.2025 | 31,01 | 31,11 | 30,30 | 30,36 | -3,19% | 8.467.033,00 |
| 04.09.2025 | 31,11 | 31,45 | 30,94 | 31,36 | 0,42% | 5.277.368,00 |
| 03.09.2025 | 31,64 | 31,81 | 31,06 | 31,23 | -2,41% | 6.804.105,00 |